Premium
Hagerty Inc (HGTY)
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 | -0.6514 | -5.88894714955 | 11.0614 | 11.2 | 10.41 | 60666 | 10.80539958 | CS |
| 4 | -1.21 | -10.413080895 | 11.62 | 12.02 | 10.41 | 79059 | 11.36997344 | CS |
| 12 | -0.05 | -0.478011472275 | 10.46 | 12.03 | 10 | 77889 | 11.09444847 | CS |
| 26 | 0.14 | 1.36319376826 | 10.27 | 12.35 | 9.4 | 100906 | 10.85045099 | CS |
| 52 | 2.21 | 26.9512195122 | 8.2 | 12.35 | 7.675 | 80458 | 10.10567115 | CS |
| 156 | -5.75 | -35.5816831683 | 16.16 | 18.71 | 7.23 | 132840 | 10.43934289 | CS |
| 260 | -0.76 | -6.80393912265 | 11.17 | 19.9699 | 7.23 | 140497 | 10.82891564 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 10.41 | -0.21 | -1.98 | 10.58 | 10.695 | 10.3 | 182550 |
| 1734651600 | 10.62 | 0.07 | 0.66 | 10.53 | 10.73 | 10.4545 | 55621 |
| 1734565200 | 10.55 | -0.3 | -2.76 | 10.78 | 10.995 | 10.53 | 72526 |
| 1734478800 | 10.85 | -0.13 | -1.18 | 10.93 | 10.94 | 10.77 | 62492 |
| 1734392400 | 10.98 | -0.11 | -0.99 | 11.16 | 11.2 | 10.89 | 68860 |
| 1734133200 | 11.09 | -0.04 | -0.36 | 11.08 | 11.15 | 10.935 | 48866 |
| 1734046800 | 11.13 | -0.08 | -0.71 | 11.26 | 11.33 | 11.09 | 54250 |
| 1733960400 | 11.21 | 0.04 | 0.36 | 11.19 | 11.3616 | 11.08 | 78707 |
| 1733874000 | 11.17 | 0.05 | 0.45 | 11.14 | 11.3 | 10.875 | 68045 |
| 1733787600 | 11.12 | -0.12 | -1.07 | 11.19 | 11.25 | 11.08 | 74549 |
| 1733528400 | 11.24 | -0.2 | -1.75 | 11.43 | 11.44 | 11.21 | 45981 |
| 1733442000 | 11.44 | -0.03 | -0.26 | 11.56 | 11.56 | 11.36 | 44755 |
| 1733355600 | 11.47 | -0.24 | -2.05 | 11.61 | 11.7 | 11.425 | 40402 |
| 1733269200 | 11.71 | -0.16 | -1.35 | 11.81 | 11.87 | 11.695 | 63166 |
| 1733182800 | 11.87 | 0.09 | 0.76 | 11.8 | 12.02 | 11.7 | 137129 |
| 1732917840 | 11.78 | 0.03 | 0.26 | 11.77 | 11.89 | 11.69 | 65505 |
| 1732750800 | 11.75 | 0.08 | 0.69 | 11.75 | 11.78 | 11.615 | 97538 |
| 1732664400 | 11.67 | 0.22 | 1.92 | 11.54 | 11.74 | 11.41 | 130222 |
| 1732578000 | 11.45 | -0.06 | -0.52 | 11.52 | 11.74 | 11.43 | 117111 |
| 1732318800 | 11.51 | 0 | 0.00 | 11.55 | 11.795 | 11.37 | 191426 |
| 1732232400 | 11.51 | 0.45 | 4.07 | 11.09 | 11.52 | 11.07 | 219164 |
| 1732146000 | 11.06 | -0.09 | -0.81 | 11.07 | 11.25 | 10.9914 | 122215 |
| 1732059600 | 11.15 | -0.03 | -0.27 | 11.17 | 11.25 | 11 | 189025 |
| 1731973200 | 11.18 | 0.09 | 0.81 | 11.02 | 11.3 | 11.02 | 96777 |
| 1731714000 | 11.09 | -0.1 | -0.89 | 11.18 | 11.35 | 11.09 | 32981 |
| 1731627600 | 11.19 | 0.11 | 0.99 | 11 | 11.525 | 11 | 271375 |
| 1731541200 | 11.08 | -0.18 | -1.60 | 11.25 | 11.44 | 10.86 | 147806 |
| 1731454800 | 11.26 | 0.38 | 3.49 | 10.98 | 11.45 | 10.8906 | 107844 |
| 1731368400 | 10.88 | -0.33 | -2.94 | 11.13 | 11.14 | 10.55 | 152728 |
| 1731109200 | 11.21 | -0.22 | -1.92 | 11.19 | 11.375 | 10.83 | 119482 |
| 1731022800 | 11.43 | -0.52 | -4.35 | 11.01 | 12.03 | 10.84 | 153922 |
| 1730936400 | 11.95 | 0.55 | 4.82 | 11.42 | 11.99 | 11.42 | 86777 |
| 1730850000 | 11.4 | 0.35 | 3.17 | 10.97 | 11.43 | 10.97 | 39428 |
| 1730763600 | 11.05 | 0.13 | 1.19 | 10.87 | 11.08 | 10.795 | 64812 |
| 1730500800 | 10.92 | 0.15 | 1.39 | 10.78 | 11.13 | 10.71 | 99031 |
| 1730414400 | 10.77 | 0 | 0.00 | 10.66 | 10.88 | 10.5 | 40744 |
| 1730328000 | 10.77 | 0.16 | 1.51 | 10.6 | 10.81 | 10.57 | 51115 |
| 1730241600 | 10.61 | 0.17 | 1.63 | 10.44 | 10.67 | 10.28 | 43582 |
| 1730155200 | 10.44 | 0.08 | 0.77 | 10.32 | 10.555 | 10.32 | 20416 |
| 1729896000 | 10.36 | -0.32 | -3.00 | 10.79 | 10.79 | 10.23 | 51928 |
| 1729809600 | 10.68 | 0.2 | 1.91 | 10.54 | 10.68 | 10.4001 | 92134 |
| 1729723200 | 10.48 | 0.05 | 0.48 | 10.49 | 10.545 | 10.3601 | 16388 |
| 1729636800 | 10.43 | -0.04 | -0.38 | 10.42 | 10.45 | 10.3 | 79228 |
| 1729550400 | 10.47 | -0.13 | -1.23 | 10.5 | 10.73 | 10.34 | 38873 |
| 1729291200 | 10.6 | -0.04 | -0.38 | 10.68 | 10.9 | 10.56 | 31443 |
| 1729204800 | 10.64 | -0.1 | -0.93 | 10.69 | 10.73 | 10.58 | 36474 |
| 1729118400 | 10.74 | 0 | 0.00 | 10.67 | 10.87 | 10.65 | 33790 |
| 1729032000 | 10.74 | 0.03 | 0.28 | 10.69 | 10.89 | 10.655 | 26866 |
| 1728945600 | 10.71 | -0.08 | -0.74 | 10.81 | 10.91 | 10.71 | 29897 |
| 1728686400 | 10.79 | 0.05 | 0.47 | 10.7 | 10.87 | 10.635 | 36914 |
| 1728600000 | 10.74 | 0 | 0.00 | 10.75 | 10.88 | 10.7 | 30274 |
| 1728513600 | 10.74 | 0.22 | 2.09 | 10.51 | 10.77 | 10.5 | 79804 |
| 1728427200 | 10.52 | 0.07 | 0.67 | 10.43 | 10.75 | 10.43 | 59584 |
| 1728340800 | 10.45 | -0.22 | -2.06 | 10.68 | 10.6999 | 10.3301 | 52511 |
| 1728081600 | 10.67 | 0.23 | 2.20 | 10.54 | 10.71 | 10.44 | 41527 |
| 1727995200 | 10.44 | -0.04 | -0.38 | 10.38 | 10.604 | 10.31 | 43893 |
| 1727908800 | 10.48 | 0.11 | 1.06 | 10.34 | 10.55 | 10.34 | 68499 |
| 1727822400 | 10.37 | 0.2 | 1.97 | 10.14 | 10.5 | 10 | 106933 |
| 1727736000 | 10.17 | -0.25 | -2.40 | 10.32 | 10.38 | 10.1352 | 64990 |
| 1727476800 | 10.42 | -0.1 | -0.95 | 10.46 | 10.67 | 10.37 | 47130 |
| 1727390400 | 10.52 | -0.07 | -0.66 | 10.61 | 10.72 | 10.4 | 49994 |
| 1727304000 | 10.59 | -0.05 | -0.47 | 10.65 | 10.7 | 10.57 | 26956 |
| 1727217600 | 10.64 | -0.07 | -0.65 | 10.66 | 10.7686 | 10.57 | 50399 |
| 1727131200 | 10.71 | 0.05 | 0.47 | 10.72 | 10.82 | 10.6 | 39806 |
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
