Premium
Highwoods Properties Inc (HIW)
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 | 0.28 | 0.956284153005 | 29.28 | 30.09 | 28.325 | 912328 | 29.3424016 | CS |
| 4 | -0.93 | -3.05018038701 | 30.49 | 30.885 | 28.145 | 765001 | 29.57761615 | CS |
| 12 | -3.87 | -11.5764283578 | 33.43 | 34.22 | 28.145 | 941198 | 30.95626518 | CS |
| 26 | -1.26 | -4.08825438027 | 30.82 | 36.78 | 28 | 848807 | 31.96860568 | CS |
| 52 | 6.5 | 28.1873373807 | 23.06 | 36.78 | 21.46 | 962755 | 28.17259601 | CS |
| 156 | -12.76 | -30.1512287335 | 42.32 | 47.01 | 17.055 | 1020784 | 27.34826504 | CS |
| 260 | -20.4 | -40.8326661329 | 49.96 | 52.76 | 17.055 | 955989 | 32.09513405 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 29.56 | 1.03 | 3.61 | 29 | 29.99 | 28.945 | 867100 |
| 1738194000 | 28.53 | -0.74 | -2.53 | 29.14 | 29.29 | 28.325 | 743879 |
| 1738107600 | 29.27 | -0.58 | -1.94 | 29.85 | 30.04 | 29.17 | 839636 |
| 1738021200 | 29.85 | 0.44 | 1.50 | 29.27 | 30.09 | 29.27 | 1194261 |
| 1737762000 | 29.41 | -0.66 | -2.19 | 29.28 | 29.87 | 29.27 | 871537 |
| 1737675600 | 30.07 | 0 | 0.00 | 30.07 | 30.07 | 30.07 | 0 |
| 1737589200 | 30.07 | -0.41 | -1.35 | 30.27 | 30.32 | 29.86 | 572055 |
| 1737502800 | 30.48 | 0.26 | 0.86 | 30.29 | 30.56 | 30.18 | 431572 |
| 1737157200 | 30.22 | 0.45 | 1.51 | 30 | 30.38 | 29.79 | 575596 |
| 1737070800 | 29.77 | 0.2 | 0.68 | 29.49 | 30.07 | 29.49 | 585111 |
| 1736984400 | 29.57 | 0.29 | 0.99 | 30.05 | 30.29 | 29.46 | 853990 |
| 1736898000 | 29.28 | 0.44 | 1.53 | 28.98 | 29.455 | 28.95 | 1112586 |
| 1736811600 | 28.84 | 0.5 | 1.76 | 28.24 | 28.85 | 28.145 | 576165 |
| 1736552400 | 28.34 | -0.95 | -3.24 | 28.68 | 28.8 | 28.15 | 747841 |
| 1736379600 | 29.29 | 0.06 | 0.21 | 29 | 29.355 | 28.69 | 674086 |
| 1736293200 | 29.23 | -0.68 | -2.27 | 30.13 | 30.4 | 28.985 | 1092851 |
| 1736206800 | 29.91 | -0.87 | -2.83 | 30.76 | 30.85 | 29.9 | 587491 |
| 1735947600 | 30.78 | 0.12 | 0.39 | 30.68 | 30.885 | 30.45 | 815265 |
| 1735861200 | 30.66 | 0.08 | 0.26 | 30.49 | 30.79 | 30.31 | 731100 |
| 1735688400 | 30.58 | 0.46 | 1.53 | 30.39 | 30.63 | 30.22 | 650419 |
| 1735602000 | 30.12 | -0.22 | -0.73 | 30.04 | 30.1767 | 29.73 | 620283 |
| 1735342800 | 30.34 | -0.26 | -0.85 | 30.46 | 30.73 | 30.2 | 602320 |
| 1735256400 | 30.6 | 0.14 | 0.46 | 30.24 | 30.7665 | 30.22 | 628502 |
| 1735077840 | 30.46 | 0.16 | 0.53 | 30.28 | 30.58 | 30.13 | 532900 |
| 1734997200 | 30.3 | 0.22 | 0.73 | 30.05 | 30.49 | 29.78 | 962310 |
| 1734738000 | 30.08 | 0.71 | 2.42 | 29.41 | 30.34 | 29.32 | 3633680 |
| 1734651600 | 29.37 | -0.27 | -0.91 | 29.77 | 30.27 | 29.3 | 1459928 |
| 1734565200 | 29.64 | -1.61 | -5.15 | 31.36 | 31.575 | 29.44 | 1447975 |
| 1734478800 | 31.25 | -0.07 | -0.22 | 31.08 | 31.415 | 31.03 | 642090 |
| 1734392400 | 31.32 | 0.25 | 0.80 | 31 | 31.69 | 30.926 | 874709 |
| 1734133200 | 31.07 | 0.29 | 0.94 | 30.69 | 31.185 | 30.4 | 519722 |
| 1734046800 | 30.78 | 0.13 | 0.42 | 30.64 | 31.09 | 30.5121 | 582061 |
| 1733960400 | 30.65 | -0.04 | -0.13 | 30.98 | 31.04 | 30.52 | 1370676 |
| 1733874000 | 30.69 | -1.04 | -3.28 | 31.65 | 31.67 | 30.6 | 1180204 |
| 1733787600 | 31.73 | 0.11 | 0.35 | 31.73 | 32.11 | 31.66 | 721531 |
| 1733528400 | 31.62 | -0.02 | -0.06 | 31.88 | 31.88 | 31.5 | 665826 |
| 1733442000 | 31.64 | 0.11 | 0.35 | 31.46 | 31.73 | 31.255 | 1144979 |
| 1733355600 | 31.53 | 0.36 | 1.15 | 31.1 | 31.62 | 31.06 | 814164 |
| 1733269200 | 31.17 | -0.55 | -1.73 | 31.79 | 31.855 | 31.11 | 658435 |
| 1733182800 | 31.72 | -0.74 | -2.28 | 32.4 | 32.455 | 31.5775 | 1005257 |
| 1732917840 | 32.46 | 0.01 | 0.03 | 32.61 | 32.81 | 32.32 | 435727 |
| 1732750800 | 32.45 | 0.01 | 0.03 | 32.729999 | 33.11 | 32.409999 | 483070 |
| 1732664400 | 32.439999 | 0.1 | 0.31 | 32.2 | 32.52 | 31.99 | 687350 |
| 1732578000 | 32.34 | 0.38 | 1.19 | 32.2 | 32.54 | 32.11 | 1199855 |
| 1732318800 | 31.96 | 0.07 | 0.22 | 31.94 | 32.21 | 31.83 | 1479621 |
| 1732232400 | 31.89 | 0.28 | 0.89 | 31.7 | 32.119999 | 31.59 | 1178770 |
| 1732146000 | 31.61 | 0.15 | 0.48 | 31.22 | 31.61 | 30.91 | 1076491 |
| 1732059600 | 31.46 | 0.07 | 0.22 | 31.26 | 31.55 | 31.115 | 895481 |
| 1731973200 | 31.39 | -0.27 | -0.85 | 31.05 | 31.53 | 30.9814 | 721669 |
| 1731714000 | 31.66 | -0.16 | -0.50 | 31.82 | 31.93 | 31.54 | 835602 |
| 1731627600 | 31.82 | -0.38 | -1.18 | 32.33 | 32.4 | 31.785 | 1371496 |
| 1731541200 | 32.2 | -0.07 | -0.22 | 32.56 | 32.755 | 32.009999 | 1012388 |
| 1731454800 | 32.27 | -0.92 | -2.77 | 33 | 33.42 | 32.25 | 1226142 |
| 1731368400 | 33.189999 | -0.6 | -1.78 | 33.99 | 34.22 | 33.18 | 1412261 |
| 1731109200 | 33.79 | -0.03 | -0.09 | 33.94 | 34 | 33.69 | 1427230 |
| 1731022800 | 33.82 | 0.15 | 0.45 | 33.43 | 33.93 | 33.31 | 1658543 |
| 1730936400 | 33.67 | 0.4 | 1.20 | 33.7 | 33.92 | 33.2 | 997940 |
| 1730850000 | 33.27 | 0.23 | 0.70 | 32.92 | 33.59 | 32.81 | 997196 |
| 1730763600 | 33.04 | 0.4 | 1.23 | 32.6 | 33.04 | 32.43 | 2007520 |
| 1730500800 | 32.64 | -0.9 | -2.68 | 33.7 | 33.8 | 32.549999 | 1196760 |
| 1730414400 | 33.54 | -0.74 | -2.16 | 34.12 | 34.3 | 33.53 | 758569 |
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
