Premium
Huntington Ingalls Industries Inc (HII)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.73 | -5.25717723338 | 299.21 | 302.74 | 274.81 | 662312 | 287.52954198 | CS |
| 4 | -36.87 | -11.5092867177 | 320.35 | 323.86 | 274.81 | 549648 | 297.18967474 | CS |
| 12 | -90.01 | -24.0997081582 | 373.49 | 414.03 | 274.81 | 518233 | 334.48267942 | CS |
| 26 | -75.16 | -20.956948472 | 358.64 | 460 | 274.81 | 540916 | 374.56212967 | CS |
| 52 | 47.67 | 20.2154276748 | 235.81 | 460 | 228.6901 | 499658 | 332.59434602 | CS |
| 156 | 65.93 | 30.3056768559 | 217.55 | 460 | 158.88 | 443801 | 264.97481158 | CS |
| 260 | 72.18 | 34.1599621391 | 211.3 | 460 | 158.88 | 405032 | 246.5989158 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 278.19 | -7.24 | -2.54 | 285.33999 | 285.33999 | 274.81 | 607814 |
| 1781822400 | 285.43 | -11.46 | -3.86 | 299.02999 | 299.47 | 281.44 | 1216062 |
| 1781736000 | 296.89 | -1.62 | -0.54 | 295.48 | 302.74 | 294.41 | 514250 |
| 1781649600 | 298.51 | -1.15 | -0.38 | 299.20999 | 302.225 | 297.62 | 311122 |
| 1781563200 | 299.66 | 1.98 | 0.67 | 300.16 | 302.055 | 297.77 | 418759 |
| 1781304000 | 297.68 | -3.27 | -1.09 | 303.29 | 303.55 | 296.81 | 318292 |
| 1781217600 | 300.95 | 11.82 | 4.09 | 290.11 | 301.67 | 289.5902 | 515252 |
| 1781131200 | 289.13 | -8.39 | -2.82 | 299 | 299.02999 | 288.73 | 330032 |
| 1781044800 | 297.52 | 5.26 | 1.80 | 293.43 | 298.8075 | 293 | 513188 |
| 1780958400 | 292.26 | -0.78 | -0.27 | 294.18 | 296.9999 | 290.61 | 433609 |
| 1780699200 | 293.04 | -1.49 | -0.51 | 294.89 | 296.39 | 290.24 | 348182 |
| 1780612800 | 294.52999 | 6.99 | 2.43 | 290.36 | 294.58 | 289.13 | 511104 |
| 1780526400 | 287.54 | -6.12 | -2.08 | 292.33 | 294.21499 | 287.43 | 767590 |
| 1780440000 | 293.66 | -2.75 | -0.93 | 298 | 298.45 | 291.64 | 528234 |
| 1780353600 | 296.41 | -11.76 | -3.82 | 307.63 | 307.63 | 291.70999 | 896554 |
| 1780094400 | 308.17 | -12.73 | -3.97 | 317.14999 | 318.19 | 304.25 | 879532 |
| 1780008000 | 320.89999 | 3.34 | 1.05 | 320.14999 | 323.86 | 317.88 | 524862 |
| 1779921600 | 317.56 | -3.39 | -1.06 | 319.14 | 319.6625 | 314.14999 | 426106 |
| 1779835200 | 320.95 | 0.32 | 0.10 | 320.35 | 321.98 | 315.94 | 382265 |
| 1779489600 | 320.63 | 3.08 | 0.97 | 319.68 | 322.1299 | 315.91 | 286681 |
| 1779403200 | 317.55 | -4.37 | -1.36 | 320 | 322.82 | 316.02999 | 470133 |
| 1779316800 | 321.92 | -2.68 | -0.83 | 326.61 | 326.9199 | 320.8 | 341463 |
| 1779230400 | 324.6 | -4.75 | -1.44 | 328.985 | 331.79 | 323.83999 | 414060 |
| 1779144000 | 329.35 | 3.18 | 0.97 | 330.17 | 331.64 | 325.00009 | 306178 |
| 1778884800 | 326.17 | -10.78 | -3.20 | 332.93 | 336.21 | 325 | 437557 |
| 1778798400 | 336.95 | 2.73 | 0.82 | 333 | 339.76 | 332.505 | 390279 |
| 1778712000 | 334.22 | 0.66 | 0.20 | 332.58 | 334.95999 | 324.33 | 477522 |
| 1778625600 | 333.56 | 15.81 | 4.98 | 321.02 | 336.53 | 317.95999 | 929262 |
| 1778539200 | 317.75 | 1.47 | 0.46 | 317 | 326.485 | 316.29 | 711291 |
| 1778280000 | 316.27999 | 1.56 | 0.50 | 317.41 | 319.89 | 313.43 | 616220 |
| 1778193600 | 314.72 | -4.82 | -1.51 | 320.77 | 322.56 | 312.205 | 654078 |
| 1778107200 | 319.54 | -6.59 | -2.02 | 325.975 | 325.975 | 311.00009 | 939726 |
| 1778020800 | 326.13 | -37.24 | -10.25 | 340.58 | 342.06 | 311.52999 | 1748524 |
| 1777934400 | 363.37 | 2.77 | 0.77 | 358.55 | 368.09 | 357.69 | 488905 |
| 1777675200 | 360.6 | -3.69 | -1.01 | 365.25 | 366.29 | 357.85 | 566920 |
| 1777588800 | 364.29 | 2.12 | 0.59 | 365.42 | 368.31 | 357.91 | 614034 |
| 1777502400 | 362.17 | 0.77 | 0.21 | 366.08 | 371.31 | 361.655 | 483265 |
| 1777416000 | 361.4 | 3 | 0.84 | 365.16 | 368.2899 | 352.05 | 388894 |
| 1777329600 | 358.4 | -0.89 | -0.25 | 356.45 | 367.0165 | 356.45 | 645977 |
| 1777070400 | 359.29 | -10.85 | -2.93 | 371.175 | 371.9 | 355.16 | 557107 |
| 1776984000 | 370.14 | 3.26 | 0.89 | 364 | 371.47 | 362.37 | 417319 |
| 1776897600 | 366.88 | -11.33 | -3.00 | 382.89 | 384.88 | 364.2 | 523387 |
| 1776811200 | 378.21 | -13.98 | -3.56 | 390.98 | 390.98 | 377.29 | 472348 |
| 1776724800 | 392.19 | -2.62 | -0.66 | 393.74 | 397.62 | 390.55 | 253610 |
| 1776465600 | 394.81 | -1.36 | -0.34 | 395.1 | 400.705 | 393 | 637935 |
| 1776379200 | 396.17 | -1.96 | -0.49 | 396.4 | 403.9499 | 394.05 | 297495 |
| 1776292800 | 398.13 | 0.06 | 0.02 | 391 | 401.355 | 391 | 358351 |
| 1776206400 | 398.07 | 3.61 | 0.92 | 398.87 | 399.17 | 394.875 | 287334 |
| 1776120000 | 394.46 | 0.05 | 0.01 | 396 | 400.07 | 390.97 | 410212 |
| 1775860800 | 394.41 | -8.96 | -2.22 | 404.54 | 404.54 | 386.4901 | 433378 |
| 1775774400 | 403.37 | -7.98 | -1.94 | 410.01 | 414.03 | 402.26 | 310088 |
| 1775688000 | 411.35 | 9.07 | 2.25 | 410 | 413.58 | 403.01 | 432926 |
| 1775601600 | 402.28 | -5.38 | -1.32 | 405.16 | 408.24 | 400.6 | 248243 |
| 1775515200 | 407.66 | 11.04 | 2.78 | 396 | 407.76 | 396 | 407836 |
| 1775169600 | 396.62 | 3.3 | 0.84 | 388.12 | 398.99 | 381.66 | 225524 |
| 1775083200 | 393.32 | 13.42 | 3.53 | 380 | 396.17 | 379.5 | 520750 |
| 1774996800 | 379.9 | 10.82 | 2.93 | 373.49 | 382.72 | 370.41 | 391097 |
| 1774910400 | 369.08 | -12.71 | -3.33 | 386.45 | 387.07 | 366.48 | 492449 |
| 1774651200 | 381.79 | -3 | -0.78 | 380.73 | 388.525 | 372.3738 | 376855 |
| 1774564800 | 384.79 | -17.77 | -4.41 | 396.06 | 400.985 | 384.25 | 470034 |
| 1774478400 | 402.56 | 0.48 | 0.12 | 406.315 | 409.41 | 399.495 | 286869 |
| 1774392000 | 402.08 | 5.51 | 1.39 | 393.79 | 406.2199 | 392.053 | 328788 |
| 1774305600 | 396.57 | -11.41 | -2.80 | 404.98 | 410.99 | 396.11 | 673515 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
