ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for alerts Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
HCI Group Inc

HCI Group Inc (HCI)

134,875
-5,11
( -3,65% )
Mis à jour : 16:58:05
PériodeVariationVariation %Ouver.HautBasMoyenne Vol. Quot.VWAP
115.58513.0648000671119.29140.715117.68159463129.71393457CS
412.65510.3542791687122.22140.715115.6594195124.39771567CS
1217.80515.2088494063117.07140.715104.87109422118.48693127CS
2640.18542.438483472494.69140.71591.06141713112.6757284CS
5235.58535.839460167299.29140.71583.645145942107.10295886CS
15676.765132.10290827758.11140.71527.6511844878.64529044CS
26091.735212.64487714443.14140.71527.6510227877.83184723CS

Outils de qualité professionnelle, pour des investisseurs individuels.

DateClôtureVariationVariation %Ouver.HautBasVolume
1741045200139.979998.326.32135.61140.715133.19178656
1740786000131.667.76.21124.99132.85124.99289695
1740699600123.962.632.17122.09126.03121.48144029
1740613200121.330.20.17121.1123.785119.5791633
1740526800121.132.732.31119.29122.46117.6893300
1740440400118.40.910.77118.02120.63116.5191208
1740181200117.49-0.42-0.36119.14119.14117.2588867
1740094800117.91-1.34-1.12119.12119.275115.6580096
1740008400119.25-0.5-0.42119.54120.1118.2155506
1739922000119.751.110.94118.79120.66118.36109054
1739576400118.64-1.68-1.40120.97121.17117.8652365
1739490000120.320.680.57120.21121.42117.721362594
1739403600119.64-0.65-0.54118.93120.39117.46155071
1739317200120.29-0.09-0.07119.15121.45117.7663635
1739230800120.38-2.13-1.74123.19124.02120.2467365
1738971600122.51-0.05-0.04122.14123.01121.169249
1738885200122.56-1.08-0.87124.75125122.3252593
1738798800123.641.31.06122.82123.66122.3485043
1738712400122.340.50.41122.22123.325121.91559749
1738626000121.84-0.09-0.07121121.995119.5961993
1738366800121.93-0.41-0.34121.63122.4865120.4835468966
1738280400122.340.360.30123.04124.01121.5573463
1738194000121.98-0.91-0.74122.53123.92120.854890
1738107600122.891.150.94121.06124.56121.0657342
1738021200121.74-0.82-0.67122.09124.205121.2169562
1737762000122.56-3-2.39122.07125.005121.9595007
1737675600125.5600.00125.56125.56125.560
1737589200125.560.730.58124.7125.6123.91151066
1737502800124.833.082.53121.87124.83121.705139415
1737157200121.750.350.29123.28123.28120.481621
1737070800121.41.251.04121.49121.89118.9988400
1736984400120.152.792.38119.93120.67118.58125722
1736898000117.364.213.72113.31117.39111.6689002
1736811600113.152.62.35110.19113.365108.9395861
1736552400110.55-4.02-3.51112.81113.35109.445228553
1736379600114.571.651.46111.84115.99110.65127758
1736293200112.92-1.15-1.01113.25115.13111.34106066
1736206800114.073.823.46109.94114.37108.26159986
1735947600110.25-4.22-3.69115.97117.49106.89301233
1735861200114.47-2.06-1.77117117.5113.27119472
1735688400116.531.391.21115.6117.3112.81128673
1735602000115.14-2.28-1.94116.41119.73115.1492747
1735342800117.42-1.05-0.89118.5118.5115.595996
1735256400118.471.080.92116.14120.1116.14169395
1735077840117.391.140.98117.32118.44115.1861594
1734997200116.252.882.54113.14116.91112.8152182
1734738000113.372.121.91109.53115.17104.87225250
1734651600111.252.252.06109.91113.14108.02161788
1734565200109-3.25-2.90112.53113.51107.655128545
1734478800112.250.250.22111.76113.19110.0282106
1734392400112-2.24-1.96113.94116.175110.83121526
1734133200114.241.010.89113.39114.88112.7654805
1734046800113.23-0.27-0.24113.33114.78112.7565953
1733960400113.5-0.49-0.43114.13116112.59191664
1733874000113.99-2.59-2.22117.07118.49113.8191500
1733787600116.580.060.05117.03119.59116.440183903
1733528400116.52-0.08-0.07117.74117.74113.4176839
1733442000116.6-1.03-0.88117.49118.52115.321697866
1733355600117.63-1.35-1.13118.69122.034117.12146604