Premium
Hill Incorporated (HILL)
TSXV
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 | -0.17 | -38.6363636364 | 0.44 | 0.44 | 0.22 | 16408 | 0.27725238 | CS |
| 4 | -0.155 | -36.4705882353 | 0.425 | 0.44 | 0.22 | 4986 | 0.29843866 | CS |
| 12 | -0.07 | -20.5882352941 | 0.34 | 0.59 | 0.22 | 3937 | 0.38620871 | CS |
| 26 | -0.015 | -5.26315789474 | 0.285 | 0.59 | 0.22 | 2292 | 0.36747551 | CS |
| 52 | -0.215 | -44.3298969072 | 0.485 | 0.59 | 0.22 | 1489 | 0.36209065 | CS |
| 156 | 0.235 | 671.428571429 | 0.035 | 1.87 | 0.01 | 43328 | 0.03368112 | CS |
| 260 | 0.225 | 500 | 0.045 | 1.87 | 0.01 | 44128 | 0.03383672 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 66 |
| 1741642800 | 0.27 | -0.05 | -15.63 | 0.22 | 0.27 | 0.22 | 70142 |
| 1741387200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1741300800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 700 |
| 1741214400 | 0.32 | -0.12 | -27.27 | 0.42 | 0.42 | 0.24 | 11200 |
| 1741128000 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1741041600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1740782400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1740696000 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1740609600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1740523200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 3733 |
| 1740436800 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 1500 |
| 1740177600 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.44 | 4232 |
| 1740091200 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1740004800 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1739918400 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1739572800 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 500 |
| 1739486400 | 0.42 | -0.005 | -1.18 | 0.42 | 0.42 | 0.42 | 2500 |
| 1739400000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1739313600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 226 |
| 1739227200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 266 |
| 1738968000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 235 |
| 1738881600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1738795200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1738708800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1738622400 | 0.425 | -0.005 | -1.16 | 0.425 | 0.425 | 0.425 | 1500 |
| 1738363200 | 0.43 | -0.005 | -1.15 | 0.43 | 0.43 | 0.43 | 4000 |
| 1738276800 | 0.435 | 0.005 | 1.16 | 0.435 | 0.435 | 0.435 | 4000 |
| 1738190400 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1738104000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1738017600 | 0.43 | -0.01 | -2.27 | 0.435 | 0.435 | 0.43 | 5500 |
| 1737758400 | 0.44 | 0 | 0.00 | 0.43 | 0.44 | 0.43 | 2000 |
| 1737672000 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1737585600 | 0.44 | -0.05 | -10.20 | 0.45 | 0.45 | 0.44 | 2000 |
| 1737499200 | 0.49 | 0.025 | 5.38 | 0.49 | 0.49 | 0.49 | 1500 |
| 1737412800 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 26 |
| 1737153600 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1737067200 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 500 |
| 1736980800 | 0.465 | -0.075 | -13.89 | 0.5 | 0.5 | 0.465 | 8000 |
| 1736894400 | 0.54 | 0.03 | 5.88 | 0.47 | 0.54 | 0.465 | 7761 |
| 1736808000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 1000 |
| 1736548800 | 0.51 | 0.055 | 12.09 | 0.5 | 0.51 | 0.5 | 5000 |
| 1736462400 | 0.455 | -0.045 | -9.00 | 0.46 | 0.46 | 0.455 | 1000 |
| 1736376000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736289600 | 0.5 | 0.08 | 19.05 | 0.465 | 0.5 | 0.465 | 7000 |
| 1736203200 | 0.42 | -0.03 | -6.67 | 0.42 | 0.42 | 0.42 | 5020 |
| 1735944000 | 0.45 | 0.035 | 8.43 | 0.45 | 0.45 | 0.45 | 2036 |
| 1735857600 | 0.415 | -0.005 | -1.19 | 0.415 | 0.415 | 0.415 | 900 |
| 1735684800 | 0.42 | -0.005 | -1.18 | 0.42 | 0.42 | 0.42 | 4011 |
| 1735598400 | 0.425 | -0.105 | -19.81 | 0.455 | 0.455 | 0.425 | 19000 |
| 1735339200 | 0.53 | 0.095 | 21.84 | 0.52 | 0.59 | 0.52 | 9980 |
| 1735080000 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1734993600 | 0.435 | 0.0250001 | 6.10 | 0.44 | 0.44 | 0.435 | 4500 |
| 1734734400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1734648000 | 0.4099999 | -0.025 | -5.75 | 0.52 | 0.52 | 0.4099999 | 10150 |
| 1734561600 | 0.435 | 0.01 | 2.35 | 0.385 | 0.435 | 0.385 | 10806 |
| 1734475200 | 0.425 | 0.005 | 1.19 | 0.34 | 0.425 | 0.34 | 4133 |
| 1734388800 | 0.42 | 0.04 | 10.53 | 0.42 | 0.42 | 0.42 | 2000 |
| 1734129600 | 0.38 | 0.085 | 28.81 | 0.31 | 0.39 | 0.31 | 14162 |
| 1734043200 | 0.295 | 0.06 | 25.53 | 0.245 | 0.295 | 0.245 | 8083 |
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
