Premium
HCI Group Inc (HCI)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.04 | 3.02440485103 | 133.58 | 141.21 | 133.58 | 86165 | 137.20951698 | CS |
| 4 | 16.65 | 13.7637430768 | 120.97 | 141.21 | 115.65 | 105682 | 129.50936426 | CS |
| 12 | 28.09 | 25.6459417511 | 109.53 | 141.21 | 104.87 | 106379 | 121.75498487 | CS |
| 26 | 36.9 | 36.6362192216 | 100.72 | 141.21 | 91.06 | 139845 | 114.51859108 | CS |
| 52 | 22.3 | 19.3374956642 | 115.32 | 141.21 | 83.645 | 141866 | 107.59213219 | CS |
| 156 | 68.13 | 98.0428838682 | 69.49 | 141.21 | 27.65 | 117981 | 79.28223136 | CS |
| 260 | 99.28 | 258.946270214 | 38.34 | 141.21 | 27.65 | 102511 | 78.26418973 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 137.05 | -2.27 | -1.63 | 140.11 | 141.21 | 137.05 | 48897 |
| 1741819200 | 139.32 | 0.66 | 0.48 | 138.66 | 140.065 | 136.21 | 96236 |
| 1741732800 | 138.66 | 4.84 | 3.62 | 134.71 | 138.87 | 134.44 | 128847 |
| 1741646400 | 133.82 | -2.06 | -1.52 | 134.13999 | 136.94999 | 133.66999 | 84303 |
| 1741390800 | 135.88 | 1.02 | 0.76 | 133.58 | 138.945 | 133.58 | 71742 |
| 1741304400 | 134.86 | -2.39 | -1.74 | 136.55 | 136.55 | 132.9673 | 70127 |
| 1741218000 | 137.25 | 2.94 | 2.19 | 135.22 | 138.33 | 132.99 | 81969 |
| 1741131600 | 134.31 | -5.67 | -4.05 | 139.44999 | 139.44999 | 132.77 | 150538 |
| 1741045200 | 139.97999 | 8.32 | 6.32 | 135.61 | 140.715 | 133.19 | 178656 |
| 1740786000 | 131.66 | 7.7 | 6.21 | 124.99 | 132.85 | 124.99 | 289695 |
| 1740699600 | 123.96 | 2.63 | 2.17 | 122.09 | 126.03 | 121.48 | 144029 |
| 1740613200 | 121.33 | 0.2 | 0.17 | 121.1 | 123.785 | 119.57 | 91633 |
| 1740526800 | 121.13 | 2.73 | 2.31 | 119.29 | 122.46 | 117.68 | 93300 |
| 1740440400 | 118.4 | 0.91 | 0.77 | 118.02 | 120.63 | 116.51 | 91208 |
| 1740181200 | 117.49 | -0.42 | -0.36 | 119.14 | 119.14 | 117.25 | 88867 |
| 1740094800 | 117.91 | -1.34 | -1.12 | 119.12 | 119.275 | 115.65 | 80096 |
| 1740008400 | 119.25 | -0.5 | -0.42 | 119.54 | 120.1 | 118.21 | 55506 |
| 1739922000 | 119.75 | 1.11 | 0.94 | 118.79 | 120.66 | 118.36 | 109054 |
| 1739576400 | 118.64 | -1.68 | -1.40 | 120.97 | 121.17 | 117.86 | 52365 |
| 1739490000 | 120.32 | 0.68 | 0.57 | 120.21 | 121.42 | 117.7213 | 62594 |
| 1739403600 | 119.64 | -0.65 | -0.54 | 118.93 | 120.39 | 117.461 | 55071 |
| 1739317200 | 120.29 | -0.09 | -0.07 | 119.15 | 121.45 | 117.76 | 63635 |
| 1739230800 | 120.38 | -2.13 | -1.74 | 123.19 | 124.02 | 120.24 | 67365 |
| 1738971600 | 122.51 | -0.05 | -0.04 | 122.14 | 123.01 | 121.1 | 67223 |
| 1738885200 | 122.56 | -1.08 | -0.87 | 124.75 | 125 | 122.32 | 52593 |
| 1738798800 | 123.64 | 1.3 | 1.06 | 122.82 | 123.66 | 122.34 | 85043 |
| 1738712400 | 122.34 | 0.5 | 0.41 | 122.22 | 123.325 | 121.915 | 59750 |
| 1738626000 | 121.84 | -0.09 | -0.07 | 121 | 121.995 | 119.59 | 60738 |
| 1738366800 | 121.93 | -0.41 | -0.34 | 121.63 | 122.4865 | 120.48354 | 69505 |
| 1738280400 | 122.34 | 0.36 | 0.30 | 123.04 | 124.01 | 121.55 | 73508 |
| 1738194000 | 121.98 | -0.91 | -0.74 | 122.53 | 123.92 | 120.8 | 54890 |
| 1738107600 | 122.89 | 1.15 | 0.94 | 121.06 | 124.56 | 121.06 | 57342 |
| 1738021200 | 121.74 | -0.82 | -0.67 | 122.09 | 124.205 | 121.21 | 69562 |
| 1737762000 | 122.56 | -3 | -2.39 | 122.07 | 125.005 | 121.95 | 95007 |
| 1737675600 | 125.56 | 0 | 0.00 | 125.56 | 125.56 | 125.56 | 0 |
| 1737589200 | 125.56 | 0.73 | 0.58 | 124.7 | 125.6 | 123.91 | 151066 |
| 1737502800 | 124.83 | 3.08 | 2.53 | 123 | 124.83 | 121.705 | 138532 |
| 1737157200 | 121.75 | 0.35 | 0.29 | 123.28 | 123.28 | 120.4 | 81621 |
| 1737070800 | 121.4 | 1.25 | 1.04 | 121.49 | 121.89 | 118.99 | 88400 |
| 1736984400 | 120.15 | 2.79 | 2.38 | 119.93 | 120.67 | 118.58 | 125722 |
| 1736898000 | 117.36 | 4.21 | 3.72 | 113.31 | 117.39 | 111.66 | 89002 |
| 1736811600 | 113.15 | 2.6 | 2.35 | 110.19 | 113.365 | 108.93 | 95861 |
| 1736552400 | 110.55 | -4.02 | -3.51 | 111.84 | 113.35 | 109.445 | 227224 |
| 1736379600 | 114.57 | 1.65 | 1.46 | 112.06 | 115.99 | 110.65 | 127249 |
| 1736293200 | 112.92 | -1.15 | -1.01 | 113.9 | 115.13 | 111.34 | 105355 |
| 1736206800 | 114.07 | 3.82 | 3.46 | 109.94 | 114.37 | 108.755 | 157318 |
| 1735947600 | 110.25 | -4.22 | -3.69 | 115.51 | 115.51 | 106.89 | 300820 |
| 1735861200 | 114.47 | -2.06 | -1.77 | 115.63 | 117.5 | 113.27 | 118950 |
| 1735688400 | 116.53 | 1.39 | 1.21 | 115.6 | 117.3 | 112.81 | 128673 |
| 1735602000 | 115.14 | -2.28 | -1.94 | 116.41 | 119.73 | 115.14 | 92158 |
| 1735342800 | 117.42 | -1.05 | -0.89 | 118.5 | 118.5 | 115.5 | 95348 |
| 1735256400 | 118.47 | 1.08 | 0.92 | 116.14 | 120.1 | 116.14 | 169395 |
| 1735077840 | 117.39 | 1.14 | 0.98 | 117.32 | 118.44 | 115.18 | 61594 |
| 1734997200 | 116.25 | 2.88 | 2.54 | 113.14 | 116.91 | 112.8 | 152098 |
| 1734738000 | 113.37 | 2.12 | 1.91 | 110.25 | 115.17 | 110.25 | 211533 |
| 1734651600 | 111.25 | 2.25 | 2.06 | 110.58 | 113.14 | 108.02 | 161393 |
| 1734565200 | 109 | -3.25 | -2.90 | 112.25 | 113.51 | 107.655 | 127973 |
| 1734478800 | 112.25 | 0.25 | 0.22 | 112.1028 | 113.19 | 110.02 | 81829 |
| 1734392400 | 112 | -2.24 | -1.96 | 115.5 | 116.175 | 110.83 | 121283 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
