Premium
Hercules Capital Inc (19H)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.738 | -3.69147659064 | 19.992 | 20.04 | 19.16 | 4240 | 19.51874638 | DE |
| 4 | 0.534 | 2.85256410256 | 18.72 | 20.04 | 18 | 5121 | 18.92588113 | DE |
| 12 | 0.57 | 3.05073859987 | 18.684 | 20.04 | 17.416 | 5230 | 18.37351747 | DE |
| 26 | 0.212 | 1.11332843189 | 19.042 | 20.36 | 15.384 | 5456 | 17.76275436 | DE |
| 52 | 3.276 | 20.5031918888 | 15.978 | 20.36 | 15.384 | 5153 | 17.60179951 | DE |
| 156 | 4.114 | 27.1730515192 | 15.14 | 20.36 | 14.012 | 4898 | 17.00097105 | DE |
| 260 | 4.114 | 27.1730515192 | 15.14 | 20.36 | 14.012 | 4898 | 17.00097105 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 19.172 | -0.33 | -1.71 | 19.292 | 19.425999 | 19.16 | 2052 |
| 1736458020 | 19.506 | 0.16 | 0.83 | 19.51 | 19.526 | 19.25 | 386 |
| 1736371620 | 19.346 | -0.03 | -0.14 | 19.302 | 19.585999 | 19.284 | 3030 |
| 1736285220 | 19.373999 | -0.09 | -0.47 | 19.556 | 19.574 | 19.192 | 1554 |
| 1736198820 | 19.466 | -0.14 | -0.71 | 19.728 | 19.95 | 19.265999 | 4734 |
| 1735939620 | 19.606 | -0.22 | -1.09 | 19.992 | 20.04 | 19.55 | 11495 |
| 1735853220 | 19.822 | 0.65 | 3.40 | 19.536 | 19.934 | 19.303999 | 6928 |
| 1735594020 | 19.17 | 0.06 | 0.30 | 19.328 | 19.457999 | 19.098 | 2246 |
| 1735334820 | 19.111999 | 0.49 | 2.63 | 19.19 | 19.34 | 18.908 | 4186 |
| 1734989220 | 18.622 | 0.07 | 0.39 | 18.598 | 18.622 | 18.318 | 2192 |
| 1734730020 | 18.55 | 0.05 | 0.27 | 18.408 | 18.6 | 18 | 8951 |
| 1734643620 | 18.5 | 0.06 | 0.34 | 18.111999 | 18.534 | 18.11 | 7468 |
| 1734557220 | 18.438 | 0.12 | 0.63 | 18.416 | 18.489999 | 18.207999 | 2286 |
| 1734470820 | 18.322 | -0.05 | -0.28 | 18.35 | 18.5 | 18.126 | 2019 |
| 1734384420 | 18.373999 | -0.1 | -0.54 | 18.643999 | 18.686 | 18.1 | 18161 |
| 1734125220 | 18.474 | -0.12 | -0.62 | 18.72 | 18.72 | 18.398 | 1185 |
| 1734038820 | 18.59 | 0.09 | 0.49 | 18.402 | 18.835999 | 18.402 | 2708 |
| 1733952420 | 18.5 | -0.17 | -0.91 | 18.562 | 18.788 | 18.41 | 1211 |
| 1733866020 | 18.67 | 0.32 | 1.72 | 18.5 | 18.67 | 18.271999 | 1978 |
| 1733779620 | 18.354 | -0.14 | -0.74 | 18.706 | 18.706 | 18.256 | 3349 |
| 1733520420 | 18.489999 | 0.59 | 3.27 | 17.606 | 18.489999 | 17.606 | 4072 |
| 1733434020 | 17.904 | -0.19 | -1.07 | 18.186 | 18.286 | 17.739999 | 5533 |
| 1733347620 | 18.098 | -0.1 | -0.56 | 18.091999 | 18.158 | 17.968 | 1516 |
| 1733261220 | 18.2 | 0.11 | 0.61 | 18.184 | 18.2 | 18.002 | 1565 |
| 1733174820 | 18.09 | 0.09 | 0.48 | 18.361999 | 18.361999 | 17.92 | 5486 |
| 1732915620 | 18.004 | 0.27 | 1.55 | 17.848 | 18.132 | 17.742 | 6034 |
| 1732829220 | 17.73 | -0.2 | -1.13 | 18.046 | 18.402 | 17.73 | 3734 |
| 1732742820 | 17.931999 | -0.01 | -0.04 | 17.809999 | 17.931999 | 17.702 | 2150 |
| 1732656420 | 17.94 | -0.13 | -0.72 | 18.194 | 18.194 | 17.822 | 59975 |
| 1732570020 | 18.07 | -0.03 | -0.14 | 17.79 | 18.19 | 17.702 | 4612 |
| 1732310820 | 18.096 | 0.32 | 1.78 | 17.662 | 18.096 | 17.662 | 4307 |
| 1732224420 | 17.78 | -0.09 | -0.53 | 17.808 | 18.068 | 17.78 | 1967 |
| 1732138020 | 17.873999 | -0.25 | -1.39 | 18.206 | 18.32 | 17.726 | 3134 |
| 1732051620 | 18.126 | 0.27 | 1.50 | 17.972 | 18.143999 | 17.643999 | 3737 |
| 1731965220 | 17.858 | -0.05 | -0.30 | 18.072 | 18.072 | 17.768 | 1943 |
| 1731705960 | 17.912 | -0.16 | -0.90 | 17.998 | 18.07 | 17.706 | 1799 |
| 1731619560 | 18.074 | -0.19 | -1.06 | 18.296 | 18.378 | 18.07 | 3758 |
| 1731533160 | 18.268 | -0.46 | -2.45 | 18.36 | 18.384 | 18 | 2253 |
| 1731446820 | 18.726 | 0.03 | 0.16 | 18.89 | 18.948 | 18.649999 | 2873 |
| 1731360420 | 18.696 | 0.36 | 1.95 | 18.489999 | 18.834 | 18.45 | 12384 |
| 1731101220 | 18.338 | 0.01 | 0.04 | 18.478 | 18.712 | 18.302 | 3870 |
| 1731014760 | 18.329999 | -0.04 | -0.22 | 18.512 | 18.552 | 18.284 | 2320 |
| 1730928360 | 18.37 | 0.9 | 5.18 | 18.102 | 18.984 | 18.004 | 4645 |
| 1730841960 | 17.466 | -0.15 | -0.85 | 17.694 | 17.78 | 17.466 | 1277 |
| 1730755560 | 17.616 | -0.08 | -0.43 | 17.76 | 17.898 | 17.416 | 6840 |
| 1730496360 | 17.692 | -0.52 | -2.88 | 18.376 | 18.648 | 17.692 | 4803 |
| 1730409960 | 18.216 | -0.13 | -0.73 | 18.302 | 18.777999 | 18.2 | 4947 |
| 1730323560 | 18.35 | -0.33 | -1.76 | 18.649999 | 18.654 | 18.35 | 493 |
| 1730237160 | 18.678 | -0.12 | -0.64 | 18.707999 | 18.707999 | 18.398 | 7880 |
| 1730150760 | 18.797999 | 0.39 | 2.11 | 18.51 | 18.797999 | 18.424 | 4532 |
| 1729888020 | 18.41 | -0.09 | -0.49 | 18.402 | 18.712 | 18.402 | 2133 |
| 1729801560 | 18.5 | 0.23 | 1.28 | 18.306 | 18.5 | 18.292 | 13697 |
| 1729715160 | 18.265999 | -0.33 | -1.80 | 18.6 | 18.642 | 18.265999 | 4513 |
| 1729628760 | 18.6 | -0.14 | -0.74 | 18.771999 | 18.861999 | 18.6 | 2999 |
| 1729542360 | 18.738 | 0.11 | 0.61 | 18.69 | 18.738 | 18.602 | 577 |
| 1729283160 | 18.623999 | 0.07 | 0.38 | 18.684 | 18.777999 | 18.46 | 3256 |
| 1729196760 | 18.553999 | -0 | -0.01 | 18.476 | 18.814 | 18.277999 | 4177 |
| 1729110360 | 18.556 | 0.24 | 1.33 | 18.132 | 18.585999 | 18.052 | 3211 |
| 1729023960 | 18.312 | 0.16 | 0.89 | 18.309999 | 18.39 | 18.058 | 2470 |
| 1728937620 | 18.149999 | 0.2 | 1.14 | 17.952 | 18.149999 | 17.882 | 4535 |
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
