Premium
Huntington Ingalls Industries Inc (HI4)
TG
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 | -2.9 | -1.56376381774 | 185.45 | 185.45 | 180.85 | 122 | 182.41589041 | DE |
| 4 | 5.55 | 3.13559322034 | 177 | 195 | 176.65 | 112 | 183.39151786 | DE |
| 12 | -50.55 | -21.685971686 | 233.1 | 242.9 | 170.75 | 176 | 186.1948661 | DE |
| 26 | -46.45 | -20.2838427948 | 229 | 265.39999 | 170.75 | 104 | 199.54965276 | DE |
| 52 | -53.45 | -22.6483050847 | 236 | 272.5 | 170.75 | 83 | 216.21489174 | DE |
| 156 | -21.45 | -10.5147058824 | 204 | 272.5 | 170.75 | 74 | 216.09051566 | DE |
| 260 | 42.55 | 30.3928571429 | 140 | 272.5 | 132 | 56 | 213.47713958 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735853220 | 185.25 | 4.05 | 2.24 | 184.1 | 185.3 | 184.05 | 76 |
| 1735594020 | 181.2 | -0.85 | -0.47 | 180.85 | 183.85 | 180.85 | 129 |
| 1735334820 | 182.05 | -2.25 | -1.22 | 185.45 | 185.45 | 182.05 | 160 |
| 1734989220 | 184.3 | -0.6 | -0.32 | 184.55 | 186.25 | 184.3 | 9 |
| 1734730020 | 184.9 | 2.8 | 1.54 | 181.05 | 184.9 | 178.55 | 42 |
| 1734643620 | 182.1 | -8.5 | -4.46 | 188.85 | 191.9 | 181.6 | 179 |
| 1734557220 | 190.6 | 5.3 | 2.86 | 183.05 | 195 | 183.05 | 88 |
| 1734470820 | 185.3 | -3.45 | -1.83 | 186.85 | 189.95 | 185.3 | 108 |
| 1734384420 | 188.75 | 6.9 | 3.79 | 184.15 | 189.7 | 182.7 | 55 |
| 1734125220 | 181.85 | -1.55 | -0.85 | 181.2 | 181.85 | 181.2 | 13 |
| 1734038820 | 183.4 | 1.45 | 0.80 | 180.6 | 183.4 | 180.6 | 70 |
| 1733952420 | 181.95 | 1.1 | 0.61 | 180.6 | 181.95 | 180.6 | 43 |
| 1733866020 | 180.85 | -3.35 | -1.82 | 184.75 | 185.25 | 180.75 | 144 |
| 1733779620 | 184.2 | 4 | 2.22 | 176.65 | 184.2 | 176.65 | 407 |
| 1733520420 | 180.2 | 1.45 | 0.81 | 177 | 180.8 | 177 | 157 |
| 1733434020 | 178.75 | -4.95 | -2.69 | 182.7 | 182.7 | 178.75 | 133 |
| 1733347620 | 183.7 | 0.85 | 0.46 | 181.35 | 183.7 | 181.35 | 472 |
| 1733261220 | 182.85 | -2.95 | -1.59 | 185.05 | 185.05 | 182.85 | 476 |
| 1733174820 | 185.8 | -4.75 | -2.49 | 189.35 | 189.35 | 185.8 | 101 |
| 1732915620 | 190.55 | 0 | 0.00 | 190.55 | 190.55 | 190.55 | 0 |
| 1732829220 | 190.55 | 1.15 | 0.61 | 190.55 | 190.55 | 190.55 | 25 |
| 1732742820 | 189.4 | -0.4 | -0.21 | 189.4 | 189.4 | 189.4 | 1 |
| 1732656420 | 189.8 | -1 | -0.52 | 188.25 | 190.35 | 188.25 | 21 |
| 1732570020 | 190.8 | -0.9 | -0.47 | 192.3 | 192.95 | 190.8 | 51 |
| 1732310820 | 191.7 | 6.6 | 3.57 | 187.7 | 193 | 187.7 | 57 |
| 1732224420 | 185.1 | 5.15 | 2.86 | 184.75 | 185.1 | 184.75 | 496 |
| 1732138020 | 179.95 | -1.65 | -0.91 | 183.05 | 183.35 | 179.95 | 147 |
| 1732051620 | 181.6 | -4.55 | -2.44 | 181.7 | 181.7 | 181.6 | 440 |
| 1731965220 | 186.15 | 3.95 | 2.17 | 184.5 | 186.15 | 181.6 | 132 |
| 1731705960 | 182.2 | -4.7 | -2.51 | 182.85 | 186.25 | 181 | 317 |
| 1731619560 | 186.9 | -7.85 | -4.03 | 194.7 | 195.45 | 185.8 | 23 |
| 1731533160 | 194.75 | 0.6 | 0.31 | 190.8 | 194.75 | 190.8 | 15 |
| 1731446820 | 194.15 | -0.85 | -0.44 | 195.8 | 196.6 | 194.15 | 79 |
| 1731360420 | 195 | 6.2 | 3.28 | 190.75 | 195.5 | 188.55 | 154 |
| 1731101220 | 188.8 | 5 | 2.72 | 184.95 | 188.8 | 182.2 | 87 |
| 1731014760 | 183.8 | -5.35 | -2.83 | 190.45 | 190.8 | 183.8 | 202 |
| 1730928360 | 189.15 | 16.65 | 9.65 | 184.35 | 192.05 | 182.05 | 741 |
| 1730841960 | 172.5 | -4.6 | -2.60 | 174.45 | 176.85 | 172.5 | 35 |
| 1730755560 | 177.1 | 4.6 | 2.67 | 174.95 | 177.1 | 172.25 | 157 |
| 1730496360 | 172.5 | 0.1 | 0.06 | 172.5 | 177 | 171.3 | 463 |
| 1730409960 | 172.4 | -62.4 | -26.58 | 228.6 | 228.6 | 170.75 | 1551 |
| 1730323560 | 234.8 | -3.3 | -1.39 | 234 | 234.8 | 234 | 35 |
| 1730237160 | 238.1 | 1 | 0.42 | 236.4 | 238.1 | 234.4 | 229 |
| 1730150760 | 237.1 | -2 | -0.84 | 235.7 | 237.1 | 235.7 | 17 |
| 1729887960 | 239.1 | 0 | 0.00 | 239.1 | 239.1 | 239.1 | 0 |
| 1729801560 | 239.1 | -0.6 | -0.25 | 239.1 | 239.1 | 239.1 | 146 |
| 1729715160 | 239.7 | -1.2 | -0.50 | 240.5 | 240.9 | 237.1 | 72 |
| 1729628760 | 240.9 | -1.6 | -0.66 | 240.9 | 240.9 | 240.9 | 6 |
| 1729542360 | 242.5 | 2.5 | 1.04 | 240.7 | 242.9 | 239.4 | 106 |
| 1729283160 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1729196760 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1729110360 | 240 | 1.7 | 0.71 | 236.3 | 240 | 236.3 | 101 |
| 1729023960 | 238.3 | 3.7 | 1.58 | 241.6 | 241.6 | 238.3 | 3 |
| 1728937560 | 234.6 | 0 | 0.00 | 234.6 | 234.6 | 234.6 | 0 |
| 1728678360 | 234.6 | 2.8 | 1.21 | 233.1 | 234.6 | 233.1 | 4 |
| 1728591960 | 231.8 | -1.6 | -0.69 | 233.1 | 233.1 | 226.6 | 37 |
| 1728505560 | 233.4 | 1.9 | 0.82 | 233.4 | 233.4 | 233.4 | 25 |
| 1728419160 | 231.5 | -2.2 | -0.94 | 231.5 | 231.5 | 231.5 | 1 |
| 1728332760 | 233.7 | -1.6 | -0.68 | 237.1 | 237.1 | 233.7 | 11 |
| 1728073560 | 235.3 | 1.7 | 0.73 | 231.9 | 235.3 | 231.9 | 58 |
| 1727987220 | 233.6 | -3.1 | -1.31 | 235.6 | 235.6 | 233.6 | 155 |
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
