Premium
Heico Corporation CS (HC1)
TG
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 | -6.2 | -2.59958071279 | 238.5 | 242.7 | 232.2 | 267 | 238.51062079 | DE |
| 4 | 3.6 | 1.57411456056 | 228.7 | 242.7 | 219.7 | 373 | 232.83050529 | DE |
| 12 | 20.4 | 9.62718263332 | 211.9 | 242.7 | 199.2 | 319 | 224.60501594 | DE |
| 26 | 53.4 | 29.849077697 | 178.9 | 242.7 | 171.5 | 192 | 219.10270298 | DE |
| 52 | 80.8 | 53.3333333333 | 151.5 | 242.7 | 147.4 | 144 | 205.34632731 | DE |
| 156 | 76.60001 | 49.197183635 | 155.69999 | 242.7 | 147.4 | 138 | 204.78960241 | DE |
| 260 | 76.60001 | 49.197183635 | 155.69999 | 242.7 | 147.4 | 138 | 204.78960241 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 233.6 | -2.3 | -0.97 | 238.2 | 238.5 | 233.6 | 157 |
| 1727295960 | 235.9 | -2.5 | -1.05 | 238.2 | 238.7 | 235.9 | 200 |
| 1727209560 | 238.4 | -3.4 | -1.41 | 239.2 | 242.7 | 236.4 | 297 |
| 1727123160 | 241.8 | 3.3 | 1.38 | 239.8 | 242.1 | 236.6 | 404 |
| 1726864020 | 238.5 | 1.4 | 0.59 | 238.5 | 238.9 | 235.6 | 279 |
| 1726777560 | 237.1 | 4.5 | 1.93 | 232.2 | 238.6 | 232.2 | 384 |
| 1726691220 | 232.6 | -3.9 | -1.65 | 236.5 | 236.5 | 232.6 | 95 |
| 1726604760 | 236.5 | 1.2 | 0.51 | 235.8 | 237.6 | 233.9 | 65 |
| 1726518420 | 235.3 | 0.8 | 0.34 | 233.9 | 235.9 | 232.7 | 188 |
| 1726259160 | 234.5 | 3.1 | 1.34 | 233.2 | 234.5 | 229.9 | 218 |
| 1726172760 | 231.4 | 1.4 | 0.61 | 232.2 | 232.2 | 229.9 | 588 |
| 1726086360 | 230 | 0 | 0.00 | 231.1 | 231.1 | 228 | 324 |
| 1725999960 | 230 | -1.9 | -0.82 | 232.8 | 233.4 | 229.4 | 129 |
| 1725913620 | 231.9 | 6.3 | 2.79 | 225.2 | 232.8 | 225.2 | 437 |
| 1725654360 | 225.6 | -1.9 | -0.84 | 228.4 | 229.1 | 219.7 | 586 |
| 1725567960 | 227.5 | -0.3 | -0.13 | 229.6 | 230.7 | 227 | 392 |
| 1725481560 | 227.8 | 3.5 | 1.56 | 225 | 227.8 | 222.3 | 297 |
| 1725395160 | 224.3 | -13.5 | -5.68 | 236.2 | 236.2 | 224.3 | 513 |
| 1725308760 | 237.8 | 8.8 | 3.84 | 233.7 | 239 | 230.1 | 1336 |
| 1725049560 | 229 | -2.2 | -0.95 | 228.7 | 234.4 | 228.7 | 572 |
| 1724963160 | 231.2 | 4.8 | 2.12 | 223.8 | 233.4 | 223.8 | 427 |
| 1724876760 | 226.4 | 3.8 | 1.71 | 223.9 | 227.3 | 221.2 | 912 |
| 1724790420 | 222.6 | 1.2 | 0.54 | 219.2 | 223.8 | 208.2 | 1279 |
| 1724704020 | 221.4 | 0.9 | 0.41 | 223 | 224.9 | 220 | 1467 |
| 1724444820 | 220.5 | -1.2 | -0.54 | 222 | 224.4 | 220 | 692 |
| 1724358420 | 221.7 | 3 | 1.37 | 221.1 | 224.9 | 219.9 | 710 |
| 1724271960 | 218.7 | 4.9 | 2.29 | 217.7 | 218.8 | 215.1 | 574 |
| 1724185560 | 213.8 | -1.3 | -0.60 | 217.7 | 217.9 | 213.6 | 260 |
| 1724099220 | 215.1 | -3.5 | -1.60 | 219.7 | 224.8 | 215.1 | 786 |
| 1723840020 | 218.6 | 1.3 | 0.60 | 220.5 | 225.8 | 217.8 | 1661 |
| 1723753620 | 217.3 | 2.8 | 1.31 | 224 | 237.4 | 217.1 | 1212 |
| 1723667160 | 214.5 | -0.3 | -0.14 | 214.5 | 214.5 | 214.5 | 1 |
| 1723580760 | 214.8 | -0.6 | -0.28 | 217.2 | 217.2 | 213.9 | 40 |
| 1723494360 | 215.4 | -0.7 | -0.32 | 214.8 | 215.4 | 214.8 | 2 |
| 1723235220 | 216.1 | 11 | 5.36 | 215.8 | 216.1 | 215.8 | 64 |
| 1723148820 | 205.1 | -6.4 | -3.03 | 205.3 | 205.3 | 205.1 | 7 |
| 1723062360 | 211.5 | -0.6 | -0.28 | 211.2 | 213.2 | 210 | 59 |
| 1722975960 | 212.1 | 5 | 2.41 | 207.3 | 212.6 | 207.3 | 66 |
| 1722889620 | 207.1 | -5.9 | -2.77 | 208.7 | 208.7 | 199.2 | 204 |
| 1722630360 | 213 | -8.9 | -4.01 | 220.2 | 220.2 | 212.3 | 30 |
| 1722544020 | 221.9 | -0.9 | -0.40 | 224.8 | 224.8 | 221.9 | 35 |
| 1722457560 | 222.8 | 2.8 | 1.27 | 222.7 | 222.8 | 221.9 | 56 |
| 1722371220 | 220 | 0.6 | 0.27 | 220 | 220 | 220 | 27 |
| 1722284760 | 219.4 | 2.4 | 1.11 | 215.1 | 219.4 | 215.1 | 69 |
| 1722025620 | 217 | 4.2 | 1.97 | 216 | 220 | 214.8 | 154 |
| 1721939160 | 212.8 | 2.2 | 1.04 | 213.4 | 214 | 212.8 | 48 |
| 1721852820 | 210.6 | 1.4 | 0.67 | 210.6 | 210.7 | 210.6 | 289 |
| 1721766420 | 209.2 | 4.2 | 2.05 | 205.6 | 209.2 | 205.6 | 39 |
| 1721679960 | 205 | 0.9 | 0.44 | 204.1 | 205.8 | 204.1 | 47 |
| 1721420760 | 204.1 | -3.3 | -1.59 | 203.8 | 204.1 | 203.7 | 8 |
| 1721334360 | 207.4 | -2.6 | -1.24 | 206.5 | 207.4 | 206.5 | 16 |
| 1721248020 | 210 | -2.2 | -1.04 | 211.8 | 211.8 | 209.6 | 213 |
| 1721161560 | 212.2 | 2.3 | 1.10 | 205.3 | 212.2 | 205.3 | 6 |
| 1721075160 | 209.9 | 1.4 | 0.67 | 206.6 | 209.9 | 206.6 | 6 |
| 1720815960 | 208.5 | -0.5 | -0.24 | 206.4 | 208.5 | 206.4 | 29 |
| 1720729560 | 209 | 1.1 | 0.53 | 209 | 209 | 209 | 1 |
| 1720643220 | 207.9 | -2.9 | -1.38 | 209.1 | 209.1 | 207.9 | 21 |
| 1720556760 | 210.8 | -1 | -0.47 | 209.3 | 210.8 | 209.3 | 30 |
| 1720470360 | 211.8 | 2.8 | 1.34 | 211.2 | 213 | 211.2 | 122 |
| 1720211220 | 209 | -3.7 | -1.74 | 211.9 | 211.9 | 209 | 9 |
| 1720124820 | 212.7 | 2.1 | 1.00 | 212.9 | 212.9 | 212.7 | 9 |
| 1720038420 | 210.6 | 4 | 1.94 | 209.7 | 210.6 | 209.4 | 147 |
| 1719952020 | 206.6 | 0.6 | 0.29 | 203.5 | 206.6 | 203.5 | 87 |
| 1719865620 | 206 | -2.6 | -1.25 | 209.7 | 209.7 | 206 | 794 |
| 1719606420 | 208.6 | -2.4 | -1.14 | 213.3 | 214.5 | 208.6 | 70 |
| 1719520020 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
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
