Premium
HF Sinclair Corporation (HL80)
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 | -0.199999 | -0.515461353491 | 38.799999 | 38.799999 | 38.4 | 284 | 38.51640212 | DE |
| 4 | 0.800001 | 2.11640481789 | 37.799999 | 41 | 37.799999 | 267 | 39.84370584 | DE |
| 12 | -1.6 | -3.98009950249 | 40.2 | 42.6 | 35.799999 | 267 | 40.21687739 | DE |
| 26 | -10.8 | -21.8623481781 | 49.4 | 50.5 | 35.799999 | 216 | 41.46021166 | DE |
| 52 | -11.4 | -22.8 | 50 | 58.5 | 35.799999 | 178 | 47.43530383 | DE |
| 156 | -12.4 | -24.3137254902 | 51 | 58.5 | 35.799999 | 168 | 48.15427922 | DE |
| 260 | -12.4 | -24.3137254902 | 51 | 58.5 | 35.799999 | 168 | 48.15427922 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1733174820 | 38.4 | -0.2 | -0.52 | 38.4 | 38.4 | 38.4 | 237 |
| 1732915620 | 38.6 | -2 | -4.93 | 38.799999 | 38.799999 | 38.6 | 330 |
| 1732829220 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1732742820 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1732656420 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1732570020 | 40.6 | 0.8 | 2.01 | 40.6 | 41 | 40.4 | 1277 |
| 1732310820 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 0 |
| 1732224420 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 0 |
| 1732138020 | 39.799999 | -1 | -2.45 | 40 | 40 | 39.799999 | 26 |
| 1732051620 | 40.799999 | 0.8 | 2.00 | 40.799999 | 40.799999 | 40.799999 | 14 |
| 1731965220 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1731706020 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1731619620 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1731533220 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1731446820 | 40 | 1 | 2.56 | 40 | 40 | 40 | 121 |
| 1731360420 | 39 | 0.6 | 1.56 | 39 | 39 | 39 | 35 |
| 1731101160 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1731014760 | 38.4 | -1 | -2.54 | 38.4 | 38.4 | 38.4 | 52 |
| 1730928360 | 39.4 | 2.8 | 7.65 | 37.799999 | 39.4 | 37.799999 | 315 |
| 1730841960 | 36.6 | 0.4 | 1.10 | 36.6 | 36.6 | 36.6 | 29 |
| 1730755560 | 36.2 | 0.4 | 1.12 | 35.799999 | 36.2 | 35.799999 | 221 |
| 1730496360 | 35.799999 | -1.8 | -4.79 | 35.799999 | 35.799999 | 35.799999 | 13 |
| 1730409960 | 37.6 | 0 | 0.00 | 37.6 | 37.6 | 37.6 | 0 |
| 1730323560 | 37.6 | -0.4 | -1.05 | 37.6 | 37.6 | 37.6 | 36 |
| 1730237160 | 38 | -0.8 | -2.06 | 39.799999 | 39.799999 | 38 | 193 |
| 1730150760 | 38.799999 | -0.6 | -1.52 | 39.799999 | 39.799999 | 38.799999 | 482 |
| 1729887960 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1729801560 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1729715160 | 39.4 | -1.4 | -3.43 | 39.4 | 39.4 | 39.4 | 28 |
| 1729628760 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1729542360 | 40.799999 | 0.6 | 1.49 | 40.799999 | 40.799999 | 40.799999 | 332 |
| 1729283160 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729196760 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729110360 | 40.2 | -1 | -2.43 | 40.2 | 40.2 | 40.2 | 434 |
| 1729023960 | 41.2 | 0.6 | 1.48 | 41.2 | 41.2 | 41.2 | 200 |
| 1728937560 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1728678360 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1728591960 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1728505560 | 40.6 | -2 | -4.69 | 40.6 | 40.6 | 40.6 | 237 |
| 1728419160 | 42.6 | 0 | 0.00 | 42.4 | 42.6 | 42.4 | 336 |
| 1728332760 | 42.6 | 1.8 | 4.41 | 42.6 | 42.6 | 42.6 | 315 |
| 1728073620 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1727987220 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1727900820 | 40.799999 | 0 | 0.00 | 40.2 | 40.799999 | 40 | 1540 |
| 1727814420 | 40.799999 | 1 | 2.51 | 40.799999 | 40.799999 | 40.799999 | 50 |
| 1727727960 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 0 |
| 1727468760 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 0 |
| 1727382360 | 39.799999 | -0.2 | -0.50 | 40.2 | 40.2 | 39.799999 | 321 |
| 1727295960 | 40 | -1.2 | -2.91 | 40 | 40 | 40 | 89 |
| 1727209560 | 41.2 | -0.2 | -0.48 | 41.2 | 41.2 | 41.2 | 325 |
| 1727123160 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1726863960 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1726777560 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1726691160 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1726604760 | 41.4 | 1.2 | 2.99 | 41.4 | 41.4 | 41.4 | 50 |
| 1726518360 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1726259160 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1726172760 | 40.2 | -2.4 | -5.63 | 40.2 | 40.2 | 40.2 | 100 |
| 1726086360 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1725999960 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1725913560 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1725654360 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1725567960 | 42.6 | -1.4 | -3.18 | 42.6 | 42.6 | 42.6 | 6 |
| 1725481560 | 44 | 0 | 0.00 | 44 | 44 | 44 | 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
