Premium
HEICO Corp (HEI.A)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -0.523434498655 | 208.24 | 214.65 | 206.16 | 301634 | 211.30116391 | CS |
| 4 | 19.04 | 10.1217372814 | 188.11 | 214.65 | 174.82 | 256837 | 193.36851177 | CS |
| 12 | 8.53 | 4.29463296748 | 198.62 | 214.65 | 174.82 | 244001 | 189.37827663 | CS |
| 26 | 12.05 | 6.17631983598 | 195.1 | 219.22 | 174.82 | 214278 | 196.87588385 | CS |
| 52 | 54.08 | 35.3302410662 | 153.07 | 219.22 | 146.915 | 220168 | 184.38946056 | CS |
| 156 | 84.21 | 68.4968277208 | 122.94 | 219.22 | 102.33 | 235887 | 146.44293544 | CS |
| 260 | 118.15 | 132.752808989 | 89 | 219.22 | 51.78 | 259804 | 126.15740761 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 207.15 | -1.28 | -0.61 | 208.18 | 210.3087 | 205.35 | 224850 |
| 1741304400 | 208.43 | -5.03 | -2.36 | 210.78 | 213.17 | 207.23 | 189581 |
| 1741218000 | 213.46 | 5.01 | 2.40 | 206.16 | 213.81 | 206.16 | 223921 |
| 1741131600 | 208.45 | -3.29 | -1.55 | 210.01 | 212.65 | 207.8301 | 334588 |
| 1741045200 | 211.74 | -1.42 | -0.67 | 213.64 | 214.65 | 208.48 | 280273 |
| 1740786000 | 213.16 | 5.6 | 2.70 | 208.24 | 213.76 | 207.6825 | 479806 |
| 1740699600 | 207.56 | 23.04 | 12.49 | 194 | 210.345 | 193.995 | 365529 |
| 1740613200 | 184.52 | 0.46 | 0.25 | 185.48 | 187.5 | 183.99 | 306740 |
| 1740526800 | 184.06 | -1.24 | -0.67 | 185.75 | 187.275 | 183.29 | 210686 |
| 1740440400 | 185.3 | 2.62 | 1.43 | 183.45 | 186.45 | 181.93 | 211840 |
| 1740181200 | 182.68 | 0.3 | 0.16 | 184.11 | 185.81 | 181.97 | 428371 |
| 1740094800 | 182.38 | 3.22 | 1.80 | 180.77 | 182.84 | 178.86 | 250508 |
| 1740008400 | 179.16 | 2.27 | 1.28 | 177 | 180.32 | 176.965 | 254919 |
| 1739922000 | 176.89 | -0.79 | -0.44 | 175.85 | 178.5 | 174.82 | 312880 |
| 1739576400 | 177.68 | -3.44 | -1.90 | 181.65 | 181.65 | 175.46 | 207216 |
| 1739490000 | 181.12 | -1.92 | -1.05 | 183.96 | 184.24 | 180.49 | 220731 |
| 1739403600 | 183.04 | -3.82 | -2.04 | 183.775 | 185.06 | 182.1 | 133945 |
| 1739317200 | 186.86 | -1.57 | -0.83 | 188.38 | 188.55 | 186.455 | 89349 |
| 1739230800 | 188.43 | -0.3 | -0.16 | 188.73 | 188.955 | 186.56 | 205057 |
| 1738971600 | 188.73 | 1.92 | 1.03 | 188.11 | 189.4 | 187.6111 | 173957 |
| 1738885200 | 186.81 | -2.76 | -1.46 | 188.6 | 190.07 | 183.68 | 181780 |
| 1738798800 | 189.57 | 2.08 | 1.11 | 188.99 | 190.2545 | 188.4131 | 196080 |
| 1738712400 | 187.49 | -4.38 | -2.28 | 190.54 | 193.3 | 187.48 | 257101 |
| 1738626000 | 191.87 | 1.54 | 0.81 | 187.43 | 193.56 | 186.995 | 232230 |
| 1738366800 | 190.33 | 1.11 | 0.59 | 189.85 | 191.92 | 188.64 | 183367 |
| 1738280400 | 189.22 | 3.11 | 1.67 | 187.08 | 189.52 | 187.025 | 107932 |
| 1738194000 | 186.11 | -1.26 | -0.67 | 187.37 | 188.58 | 185.175 | 151687 |
| 1738107600 | 187.37 | -0.65 | -0.35 | 188.65 | 190.5599 | 186.695 | 141045 |
| 1738021200 | 188.02 | -0.98 | -0.52 | 187.28 | 188.8749 | 186.01 | 161306 |
| 1737762000 | 189 | -2.85 | -1.49 | 189.69 | 189.69 | 186.55 | 247324 |
| 1737675600 | 191.85 | 0 | 0.00 | 191.85 | 191.85 | 191.85 | 0 |
| 1737589200 | 191.85 | 0.27 | 0.14 | 191.715 | 193.19 | 189.7 | 217123 |
| 1737502800 | 191.58 | 3.55 | 1.89 | 190.82 | 192.66 | 189.29 | 227290 |
| 1737157200 | 188.03 | 0.89 | 0.48 | 187.5 | 190.51 | 186.48 | 221373 |
| 1737070800 | 187.14 | 5.92 | 3.27 | 180.06 | 187.45 | 180.06 | 363964 |
| 1736984400 | 181.22 | -0.26 | -0.14 | 185.19 | 185.19 | 180.57 | 218891 |
| 1736898000 | 181.48 | 2.69 | 1.50 | 178.85 | 182.31 | 178.46 | 146215 |
| 1736811600 | 178.79 | 0.87 | 0.49 | 176.02 | 179.23 | 175.523 | 211463 |
| 1736552400 | 177.92 | -0.95 | -0.53 | 179.36 | 181.625 | 177.375 | 357307 |
| 1736379600 | 178.87 | 1.79 | 1.01 | 177.97 | 179.28 | 175.75 | 230680 |
| 1736293200 | 177.08 | -2.6 | -1.45 | 180.47 | 180.9825 | 176.9 | 184865 |
| 1736206800 | 179.68 | -6.57 | -3.53 | 186.2864 | 186.2864 | 179.26 | 255965 |
| 1735947600 | 186.25 | 0.34 | 0.18 | 186.425 | 187.86 | 185.98 | 184282 |
| 1735861200 | 185.91 | -0.17 | -0.09 | 188.165 | 188.165 | 184.71 | 205803 |
| 1735688400 | 186.08 | -0.9 | -0.48 | 187.04 | 188.751 | 185.535 | 185748 |
| 1735602000 | 186.98 | -1.24 | -0.66 | 186.65 | 188.01 | 185.16 | 179142 |
| 1735342800 | 188.22 | -0.64 | -0.34 | 187.945 | 189.17 | 186.8106 | 150915 |
| 1735256400 | 188.86 | 0.97 | 0.52 | 188.07 | 189.0473 | 187.25 | 80790 |
| 1735077840 | 187.89 | 1.32 | 0.71 | 186.57 | 188.25 | 186.57 | 93457 |
| 1734997200 | 186.57 | -0.5 | -0.27 | 187.07 | 187.27 | 184.67 | 200841 |
| 1734738000 | 187.07 | 2.26 | 1.22 | 183.865 | 187.72 | 182.585 | 782957 |
| 1734651600 | 184.81 | 0.01 | 0.01 | 187.67 | 187.75 | 182.28 | 556533 |
| 1734565200 | 184.8 | -17.54 | -8.67 | 192.68 | 193.435 | 183 | 559958 |
| 1734478800 | 202.34 | -3.52 | -1.71 | 204.57 | 205.3 | 201.52 | 230165 |
| 1734392400 | 205.86 | 5.15 | 2.57 | 200.63 | 206.395 | 200.63 | 210605 |
| 1734133200 | 200.71 | 1.77 | 0.89 | 198.62 | 201.15 | 198.62 | 179969 |
| 1734046800 | 198.94 | -2.19 | -1.09 | 201.2 | 202.25 | 198.62 | 188590 |
| 1733960400 | 201.13 | 2.89 | 1.46 | 200.545 | 201.48 | 199.84 | 162303 |
| 1733874000 | 198.24 | 0.28 | 0.14 | 198.455 | 199.27 | 197.26 | 163037 |
| 1733787600 | 197.96 | -6.39 | -3.13 | 202.39 | 202.39 | 197.45 | 251378 |
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
