Premium
Huntington Ingalls Industries Inc (HI4)
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 | -9.65001 | -5.85381255687 | 164.85 | 166.3 | 152.3 | 345 | 158.03181082 | DE |
| 4 | -41.85001 | -21.2382694748 | 197.05 | 200.7 | 152.3 | 275 | 163.18167639 | DE |
| 12 | -37.10001 | -19.2927769111 | 192.3 | 200.7 | 152.3 | 180 | 172.70262776 | DE |
| 26 | -88.00001 | -36.1842146382 | 243.2 | 257.39999 | 152.3 | 150 | 182.48193719 | DE |
| 52 | -111.30001 | -41.7636060038 | 266.5 | 272.5 | 152.3 | 106 | 200.51636882 | DE |
| 156 | -48.80001 | -23.9215735294 | 204 | 272.5 | 152.3 | 88 | 204.18158617 | DE |
| 260 | 15.19999 | 10.8571357143 | 140 | 272.5 | 132 | 68 | 202.6032748 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 154.19999 | -1.5 | -0.96 | 153.8 | 155.1 | 152.3 | 450 |
| 1739482020 | 155.69999 | -0.8 | -0.51 | 156.05 | 158.55 | 155 | 364 |
| 1739395620 | 156.5 | -3.85 | -2.40 | 161.05 | 162.1 | 156.5 | 362 |
| 1739309220 | 160.35 | -4.25 | -2.58 | 163.94999 | 163.94999 | 160.35 | 111 |
| 1739222820 | 164.6 | 0.25 | 0.15 | 164.85 | 166.3 | 162.05 | 437 |
| 1738963620 | 164.35 | 10.05 | 6.51 | 155.35 | 164.35 | 152.94999 | 658 |
| 1738877220 | 154.3 | -32.7 | -17.49 | 189.95 | 190 | 153.94999 | 2091 |
| 1738790820 | 187 | -2.15 | -1.14 | 186.5 | 187.3 | 185.4 | 163 |
| 1738704420 | 189.15 | 3.1 | 1.67 | 188.35 | 192 | 188.35 | 85 |
| 1738618020 | 186.05 | -2.65 | -1.40 | 191.25 | 191.65 | 186.05 | 17 |
| 1738358820 | 188.7 | 4.35 | 2.36 | 188.75 | 188.75 | 188.7 | 274 |
| 1738272420 | 184.35 | 0.05 | 0.03 | 187.2 | 187.75 | 184.35 | 160 |
| 1738186020 | 184.3 | -11.85 | -6.04 | 189.3 | 189.3 | 184.3 | 95 |
| 1738099620 | 196.15 | 6.45 | 3.40 | 196.15 | 196.15 | 196.15 | 11 |
| 1738013220 | 189.7 | -3.15 | -1.63 | 189.75 | 189.75 | 189.7 | 75 |
| 1737754020 | 192.85 | -2.4 | -1.23 | 192.85 | 192.85 | 192.85 | 2 |
| 1737667620 | 195.25 | -4.75 | -2.38 | 198.75 | 198.75 | 195 | 18 |
| 1737581220 | 200 | 0.45 | 0.23 | 200.1 | 200.5 | 200 | 33 |
| 1737494820 | 199.55 | 2.35 | 1.19 | 197.55 | 200.7 | 197.55 | 76 |
| 1737408420 | 197.2 | 0.55 | 0.28 | 197.05 | 197.95 | 196.95 | 25 |
| 1737149220 | 196.65 | -0.05 | -0.03 | 197.05 | 198.5 | 196.65 | 181 |
| 1737062820 | 196.7 | 3.7 | 1.92 | 192.55 | 196.7 | 192.5 | 94 |
| 1736976420 | 193 | 2.5 | 1.31 | 193.2 | 193.55 | 192 | 221 |
| 1736890020 | 190.5 | 1.85 | 0.98 | 189.3 | 192.25 | 189.3 | 86 |
| 1736803620 | 188.65 | 5.2 | 2.83 | 187.1 | 189.05 | 184.3 | 185 |
| 1736544420 | 183.45 | -0.9 | -0.49 | 184.3 | 184.4 | 183.45 | 75 |
| 1736458020 | 184.35 | -0.5 | -0.27 | 181.65 | 184.35 | 181.65 | 129 |
| 1736371620 | 184.85 | 1.5 | 0.82 | 182.2 | 184.85 | 182.2 | 51 |
| 1736285220 | 183.35 | 3.35 | 1.86 | 177.85 | 183.35 | 177.85 | 158 |
| 1736198820 | 180 | -2.55 | -1.40 | 183 | 183.05 | 180 | 46 |
| 1735939620 | 182.55 | -2.7 | -1.46 | 182.55 | 182.55 | 182.55 | 8 |
| 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 |
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
