Premium
Hercules Capital Inc (HCXY)
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 | 0.3499 | 1.4200487013 | 24.64 | 24.99 | 24.6 | 1644 | 24.9192095 | CS |
| 4 | 0.2899 | 1.17368421053 | 24.7 | 24.99 | 24.5 | 1095 | 24.79849599 | CS |
| 12 | -0.2101 | -0.83373015873 | 25.2 | 25.59 | 24.5 | 1935 | 25.04548561 | CS |
| 26 | 0.2699 | 1.09182847896 | 24.72 | 25.98 | 24.5 | 1519 | 25.23682751 | CS |
| 52 | 0.2199 | 0.887767460638 | 24.77 | 25.98 | 24.1201 | 2138 | 25.04444458 | CS |
| 156 | -1.0301 | -3.95887778632 | 26.02 | 26.8 | 21.3107 | 2150 | 24.62809313 | CS |
| 260 | -2.0701 | -7.65003695492 | 27.06 | 28.401 | 17.27 | 2299 | 25.13249277 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 24.9899 | 0.31 | 1.26 | 24.8 | 24.99 | 24.6801 | 5524 |
| 1739317200 | 24.68 | -0.1 | -0.40 | 24.68 | 24.68 | 24.68 | 255 |
| 1739230800 | 24.78 | -0.02 | -0.08 | 24.78 | 24.8 | 24.63 | 1870 |
| 1738971600 | 24.7999 | 0.01 | 0.04 | 24.6 | 24.7999 | 24.6 | 439 |
| 1738885200 | 24.79 | 0 | 0.00 | 24.64 | 24.79 | 24.61 | 130 |
| 1738798800 | 24.79 | 0.11 | 0.43 | 24.74 | 24.79 | 24.69 | 863 |
| 1738712400 | 24.6845 | 0.04 | 0.15 | 24.73 | 24.73 | 24.6845 | 476 |
| 1738626000 | 24.6476 | -0.16 | -0.65 | 24.61 | 24.7689 | 24.5501 | 1895 |
| 1738366800 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 213 |
| 1738280400 | 24.81 | 0 | 0.01 | 24.5905 | 24.81 | 24.5905 | 358 |
| 1738194000 | 24.8068 | -0.03 | -0.13 | 24.84 | 24.84 | 24.5501 | 441 |
| 1738107600 | 24.84 | -0.02 | -0.08 | 24.85 | 24.85 | 24.56 | 618 |
| 1738021200 | 24.86 | 0.03 | 0.12 | 24.86 | 24.86 | 24.86 | 300 |
| 1737762000 | 24.83 | 0.13 | 0.53 | 24.82 | 24.83 | 24.82 | 713 |
| 1737675600 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 0 |
| 1737589200 | 24.7 | 0.07 | 0.28 | 24.63 | 24.7 | 24.6 | 658 |
| 1737502800 | 24.63 | -0.07 | -0.29 | 24.92 | 24.92 | 24.59 | 3288 |
| 1737157200 | 24.702 | -0.15 | -0.60 | 24.6 | 24.85 | 24.5 | 1272 |
| 1737070800 | 24.85 | 0.15 | 0.62 | 24.7 | 24.85 | 24.7 | 394 |
| 1736984400 | 24.6965 | -0.35 | -1.41 | 24.69 | 24.6965 | 24.69 | 487 |
| 1736898000 | 25.05 | 0.21 | 0.85 | 24.85 | 25.05 | 24.85 | 3102 |
| 1736811600 | 24.84 | -0.16 | -0.64 | 25 | 25 | 24.84 | 411 |
| 1736552400 | 25 | 0.01 | 0.04 | 25 | 25 | 25 | 408 |
| 1736379600 | 24.99 | 0 | 0.00 | 25 | 25.116 | 24.99 | 1967 |
| 1736293200 | 24.99 | -0.01 | -0.03 | 24.99 | 24.99 | 24.99 | 170 |
| 1736206800 | 24.998 | -0.2 | -0.80 | 25.1 | 25.1001 | 24.88 | 2527 |
| 1735947600 | 25.2 | -0.11 | -0.44 | 25.2 | 25.2 | 25.2 | 119 |
| 1735861200 | 25.3101 | 0.14 | 0.56 | 25 | 25.3101 | 25 | 1299 |
| 1735688400 | 25.17 | 0.12 | 0.48 | 24.96 | 25.31 | 24.96 | 939 |
| 1735602000 | 25.05 | 0.11 | 0.44 | 25.02 | 25.13 | 25.01 | 2887 |
| 1735342800 | 24.94 | 0.06 | 0.24 | 24.96 | 24.96 | 24.79 | 1138 |
| 1735256400 | 24.8801 | 0.01 | 0.04 | 24.98 | 24.98 | 24.88 | 1210 |
| 1735077840 | 24.87 | 0.08 | 0.32 | 24.87 | 24.87 | 24.87 | 338 |
| 1734997200 | 24.79 | -0.06 | -0.24 | 24.87 | 24.87 | 24.79 | 761 |
| 1734738000 | 24.85 | 0.07 | 0.28 | 24.79 | 24.85 | 24.67 | 2724 |
| 1734651600 | 24.7801 | -0.18 | -0.72 | 24.8 | 24.94 | 24.7146 | 7429 |
| 1734565200 | 24.96 | -0.06 | -0.24 | 24.85 | 24.96 | 24.75 | 904 |
| 1734478800 | 25.02 | -0.03 | -0.12 | 25.05 | 25.05 | 24.63 | 10015 |
| 1734392400 | 25.05 | -0 | -0.01 | 24.86 | 25.0905 | 24.82 | 4508 |
| 1734133200 | 25.0519 | -0.05 | -0.19 | 25.26 | 25.26 | 24.91 | 1010 |
| 1734046800 | 25.1 | -0.02 | -0.10 | 24.95 | 25.1 | 24.89 | 4097 |
| 1733960400 | 25.1247 | -0.02 | -0.08 | 25.1247 | 25.1247 | 24.96 | 2024 |
| 1733874000 | 25.1446 | -0.04 | -0.14 | 24.9877 | 25.1446 | 24.91 | 9770 |
| 1733787600 | 25.18 | -0.17 | -0.67 | 25.14 | 25.22 | 24.95 | 7412 |
| 1733528400 | 25.3487 | 0.01 | 0.03 | 25.22 | 25.3487 | 25.16 | 3553 |
| 1733442000 | 25.34 | -0.04 | -0.16 | 25.23 | 25.34 | 25.23 | 2337 |
| 1733355600 | 25.38 | -0.07 | -0.28 | 25.2 | 25.4 | 25.2 | 4464 |
| 1733269200 | 25.45 | -0.05 | -0.20 | 25.1301 | 25.49 | 25.1301 | 1840 |
| 1733182800 | 25.5 | 0 | 0.00 | 25.17 | 25.5 | 25.17 | 1067 |
| 1732917840 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 82 |
| 1732750800 | 25.5 | 0 | 0.00 | 25.5 | 25.59 | 25.5 | 858 |
| 1732664400 | 25.5 | 0 | 0.00 | 25.46 | 25.5 | 25.46 | 151 |
| 1732578000 | 25.5 | 0.2 | 0.79 | 25.33 | 25.5 | 25.25 | 1002 |
| 1732318800 | 25.3 | -0.07 | -0.28 | 25.3037 | 25.32 | 25.3 | 1524 |
| 1732232400 | 25.37 | 0 | 0.00 | 25.2 | 25.37 | 25.2 | 247 |
| 1732146000 | 25.37 | 0 | 0.00 | 25.1 | 25.37 | 25.1 | 10 |
| 1732059600 | 25.37 | -0.03 | -0.12 | 25.1424 | 25.37 | 25.0733 | 1156 |
| 1731973200 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1731714000 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 50 |
| 1731627600 | 25.4 | -0.1 | -0.39 | 25.49 | 25.49 | 24.97 | 2388 |
| 1731541200 | 25.5 | 0.33 | 1.31 | 25.5 | 25.5 | 25.5 | 259 |
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
