Premium
Houlihan Lokey Inc (2HL)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.65 | -2.74336283186 | 169.5 | 171.85 | 164.85 | 58 | 170.16702586 | DE |
| 4 | -12.1 | -6.83808985589 | 176.95 | 181.4 | 164.85 | 50 | 173.50808081 | DE |
| 12 | -14.1 | -7.87929589271 | 178.95 | 182 | 162.75 | 68 | 171.0624337 | DE |
| 26 | 26.8 | 19.4132560666 | 138.05 | 182.85 | 134.4 | 85 | 159.77630979 | DE |
| 52 | 44.45 | 36.9186046512 | 120.4 | 182.85 | 113 | 67 | 148.26753248 | DE |
| 156 | 67.35 | 69.0769230769 | 97.5 | 182.85 | 91.2 | 66 | 133.87653832 | DE |
| 260 | 67.35 | 69.0769230769 | 97.5 | 182.85 | 91.2 | 66 | 133.87653832 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740086820 | 167.1 | -4.75 | -2.76 | 168.5 | 168.5 | 167.1 | 51 |
| 1740000420 | 171.85 | 0 | 0.00 | 171.85 | 171.85 | 171.85 | 0 |
| 1739914020 | 171.85 | 0.7 | 0.41 | 170.44999 | 171.85 | 170 | 40 |
| 1739827620 | 171.15 | 1.65 | 0.97 | 169.15 | 171.3 | 169.15 | 111 |
| 1739568420 | 169.5 | -2.25 | -1.31 | 169.5 | 169.5 | 169.5 | 30 |
| 1739482020 | 171.75 | 0 | 0.00 | 170.05 | 171.75 | 170.05 | 61 |
| 1739395620 | 171.75 | 1.6 | 0.94 | 170.05 | 171.75 | 170.05 | 2 |
| 1739309220 | 170.15 | -10.95 | -6.05 | 173.6 | 173.6 | 170.15 | 65 |
| 1739222820 | 181.1 | 1.1 | 0.61 | 178.6 | 181.1 | 178.6 | 51 |
| 1738963620 | 180 | 0 | 0.00 | 181.15 | 181.4 | 178.95 | 13 |
| 1738877220 | 180 | 5.3 | 3.03 | 178.5 | 180 | 177.6 | 115 |
| 1738790820 | 174.7 | -2.4 | -1.36 | 174.7 | 174.7 | 174.7 | 9 |
| 1738704420 | 177.1 | 2.55 | 1.46 | 173.5 | 177.25 | 173.5 | 28 |
| 1738618020 | 174.55 | -0.3 | -0.17 | 176.25 | 176.25 | 172.3 | 25 |
| 1738358820 | 174.85 | -3 | -1.69 | 174.4 | 174.9 | 174.4 | 28 |
| 1738272420 | 177.85 | 0 | 0.00 | 177.85 | 177.85 | 177.85 | 0 |
| 1738186020 | 177.85 | 3.8 | 2.18 | 177.85 | 177.85 | 177.85 | 6 |
| 1738099620 | 174.05 | 3.45 | 2.02 | 174.05 | 174.05 | 174.05 | 58 |
| 1738013220 | 170.6 | -7.4 | -4.16 | 177.3 | 177.45 | 170.6 | 167 |
| 1737754020 | 178 | -0.9 | -0.50 | 176.95 | 178.45 | 176.95 | 31 |
| 1737667620 | 178.9 | 0.9 | 0.51 | 179.6 | 179.9 | 177.1 | 26 |
| 1737581220 | 178 | 1.4 | 0.79 | 178.15 | 178.15 | 176.35 | 280 |
| 1737494820 | 176.6 | 1.75 | 1.00 | 176.6 | 176.6 | 176.6 | 6 |
| 1737408420 | 174.85 | -0.7 | -0.40 | 175.05 | 175.05 | 174.85 | 85 |
| 1737149220 | 175.55 | 1.25 | 0.72 | 173.95 | 175.75 | 173.95 | 88 |
| 1737062820 | 174.3 | 4.45 | 2.62 | 169.6 | 175.25 | 169.44999 | 46 |
| 1736976420 | 169.85 | 6.65 | 4.07 | 164.15 | 169.85 | 164.15 | 44 |
| 1736890020 | 163.19999 | 0 | 0.00 | 163.19999 | 163.19999 | 163.19999 | 0 |
| 1736803620 | 163.19999 | -1.1 | -0.67 | 165.65 | 165.65 | 163.19999 | 118 |
| 1736544420 | 164.3 | -0.4 | -0.24 | 169.1 | 169.1 | 164.3 | 89 |
| 1736458020 | 164.69999 | 0 | 0.00 | 164.69999 | 164.69999 | 164.69999 | 0 |
| 1736371620 | 164.69999 | -0.25 | -0.15 | 164.69999 | 164.69999 | 164.69999 | 1 |
| 1736285220 | 164.94999 | -1.05 | -0.63 | 167.1 | 167.75 | 164.94999 | 26 |
| 1736198820 | 166 | -0.4 | -0.24 | 166.4 | 166.44999 | 166 | 30 |
| 1735939620 | 166.4 | -0.8 | -0.48 | 166.15 | 167.6 | 166.15 | 92 |
| 1735853220 | 167.19999 | 1.5 | 0.91 | 167 | 169.9 | 167 | 108 |
| 1735594020 | 165.69999 | -0.3 | -0.18 | 167.4 | 167.4 | 165.69999 | 8 |
| 1735334820 | 166 | 0.45 | 0.27 | 168.9 | 169.1 | 166 | 61 |
| 1734989220 | 165.55 | -1.9 | -1.13 | 168.19999 | 168.19999 | 165.55 | 15 |
| 1734730020 | 167.44999 | 1.35 | 0.81 | 165.3 | 167.65 | 164.6 | 192 |
| 1734643620 | 166.1 | 0.5 | 0.30 | 164 | 168.3 | 162.75 | 257 |
| 1734557220 | 165.6 | -2.4 | -1.43 | 169.1 | 169.19999 | 165.6 | 80 |
| 1734470820 | 168 | -3.35 | -1.96 | 169.69999 | 169.85 | 168 | 32 |
| 1734384420 | 171.35 | 1.35 | 0.79 | 169.85 | 171.35 | 169.85 | 30 |
| 1734125220 | 170 | -1.55 | -0.90 | 170.75 | 170.75 | 170 | 38 |
| 1734038820 | 171.55 | 0.75 | 0.44 | 169.05 | 171.55 | 169.05 | 42 |
| 1733952420 | 170.8 | 3.4 | 2.03 | 167.9 | 171.95 | 167.9 | 117 |
| 1733866020 | 167.4 | -3.25 | -1.90 | 170 | 171.9 | 167.4 | 230 |
| 1733779620 | 170.65 | -4.4 | -2.51 | 173.7 | 175.3 | 169.19999 | 180 |
| 1733520420 | 175.05 | -1 | -0.57 | 174.05 | 175.5 | 174.05 | 66 |
| 1733434020 | 176.05 | 0.65 | 0.37 | 175.35 | 176.05 | 175.35 | 15 |
| 1733347620 | 175.4 | -1.9 | -1.07 | 176.8 | 176.8 | 175.4 | 52 |
| 1733261220 | 177.3 | -0.8 | -0.45 | 177.35 | 178.75 | 175.4 | 29 |
| 1733174820 | 178.1 | -1.1 | -0.61 | 180.15 | 182 | 178.1 | 38 |
| 1732915620 | 179.2 | 2 | 1.13 | 178.95 | 179.2 | 178.95 | 50 |
| 1732829220 | 177.2 | -2.65 | -1.47 | 177.2 | 177.2 | 177.2 | 15 |
| 1732742820 | 179.85 | -0.15 | -0.08 | 179.85 | 179.85 | 179.85 | 8 |
| 1732656420 | 180 | -1.35 | -0.74 | 180.75 | 181.3 | 180 | 21 |
| 1732570020 | 181.35 | 1.3 | 0.72 | 182.6 | 182.85 | 181.35 | 53 |
| 1732310820 | 180.05 | -0.9 | -0.50 | 181.7 | 182.25 | 179.75 | 33 |
| 1732224420 | 180.95 | 6.65 | 3.82 | 178.35 | 181.35 | 176.6 | 86 |
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
