Premium
High Country Bancorp Inc (QX) (HCBC)
USOTC
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 | 1.61 | 5.49675657221 | 29.29 | 30.9 | 29.29 | 889 | 30.5560868 | CS |
| 4 | -2.1 | -6.36363636364 | 33 | 34 | 29.07 | 1459 | 30.33902979 | CS |
| 12 | -0.6 | -1.90476190476 | 31.5 | 34 | 29.07 | 1139 | 30.68866984 | CS |
| 26 | 0.36 | 1.17878192534 | 30.54 | 35 | 29.07 | 1032 | 31.37372914 | CS |
| 52 | -0.1 | -0.322580645161 | 31 | 35 | 28.76 | 858 | 31.02364013 | CS |
| 156 | -14.1 | -31.3333333333 | 45 | 45 | 28.76 | 841 | 34.52496745 | CS |
| 260 | -13.53 | -30.452397029 | 44.43 | 47 | 23 | 863 | 36.69000123 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781200 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1740694800 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1740608400 | 30.9 | 0.27 | 0.87 | 30.9 | 30.9 | 30.9 | 500 |
| 1740522480 | 30.6329 | 1.34 | 4.58 | 30 | 30.6329 | 29.9503 | 1915 |
| 1740435600 | 29.29 | 0 | 0.00 | 29.29 | 29.29 | 29.29 | 0 |
| 1740176400 | 29.29 | 0.18 | 0.62 | 29.29 | 29.29 | 29.29 | 252 |
| 1740090480 | 29.11 | -1.64 | -5.33 | 30.35 | 30.35 | 29.07 | 5771 |
| 1740003960 | 30.75 | 0.6 | 1.99 | 30.65 | 30.75 | 30.65 | 880 |
| 1739917740 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1739572140 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1739485740 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1739399340 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1739312940 | 30.15 | -1.6 | -5.04 | 30.5 | 30.5 | 30 | 3664 |
| 1739226000 | 31.75 | 0.25 | 0.79 | 31.75 | 31.75 | 31.75 | 1310 |
| 1738967160 | 31.5 | -0.45 | -1.41 | 31.52 | 31.52 | 31.5 | 746 |
| 1738880400 | 31.95 | -0.05 | -0.16 | 31.95 | 31.95 | 31.8375 | 605 |
| 1738794000 | 32 | -0.01 | -0.03 | 32 | 32 | 32 | 104 |
| 1738708140 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 0 |
| 1738621740 | 32.009999 | -0.03 | -0.09 | 32 | 32.009999 | 32 | 415 |
| 1738362000 | 32.04 | -0.21 | -0.65 | 33 | 34 | 32.04 | 1346 |
| 1738276140 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1738189740 | 32.25 | 0.25 | 0.78 | 32 | 32.25 | 32 | 300 |
| 1738103220 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1738016820 | 32 | 0.8 | 2.56 | 32 | 32 | 32 | 100 |
| 1737757440 | 31.2 | 0.44 | 1.43 | 31.2 | 31.2 | 31.2 | 105 |
| 1737671340 | 30.76 | 0 | 0.00 | 30.76 | 30.76 | 30.76 | 0 |
| 1737584940 | 30.76 | 0 | 0.00 | 30.76 | 30.76 | 30.76 | 0 |
| 1737498540 | 30.76 | 0.14 | 0.46 | 30.76 | 30.76 | 30.76 | 100 |
| 1737152880 | 30.62 | -0.14 | -0.46 | 30.62 | 30.62 | 30.62 | 100 |
| 1737066180 | 30.76 | 0 | 0.00 | 30.76 | 30.76 | 30.76 | 0 |
| 1736979780 | 30.76 | 0 | 0.00 | 30.76 | 30.76 | 30.76 | 0 |
| 1736893380 | 30.76 | 0.1 | 0.33 | 30.71 | 30.76 | 30.61 | 1310 |
| 1736806920 | 30.66 | 0 | 0.00 | 30.66 | 30.66 | 30.66 | 0 |
| 1736547720 | 30.66 | 0.01 | 0.03 | 30.75 | 30.7825 | 30.66 | 3804 |
| 1736375340 | 30.65 | 0 | 0.00 | 30.65 | 30.65 | 30.65 | 0 |
| 1736288940 | 30.65 | 0.05 | 0.16 | 30.65 | 30.65 | 30.65 | 500 |
| 1736202360 | 30.6 | -0.4 | -1.29 | 30.8 | 30.8 | 30.52 | 2487 |
| 1735943100 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1735856700 | 31 | 0.25 | 0.81 | 31 | 31 | 31 | 105 |
| 1735683960 | 30.75 | -0.05 | -0.16 | 30.75 | 30.75 | 30.75 | 150 |
| 1735597740 | 30.8 | -0.2 | -0.65 | 30.8 | 30.8 | 30.8 | 449 |
| 1735338000 | 31 | -0.5 | -1.59 | 31 | 31 | 31 | 548 |
| 1735251000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1735078200 | 31.5 | 0 | 0.00 | 30.75 | 31.5 | 30.75 | 933 |
| 1734992400 | 31.5 | 0.85 | 2.76 | 31.5 | 31.5 | 31.5 | 2001 |
| 1734733200 | 30.6545 | -0.85 | -2.68 | 30.61 | 30.6545 | 30.61 | 600 |
| 1734647340 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1734560940 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1734474540 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1734388140 | 31.5 | 0.5 | 1.61 | 31 | 31.5 | 30.55 | 3472 |
| 1734128400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1734042000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1733955600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1733869200 | 31 | -0.5 | -1.59 | 30.57 | 31 | 30.57 | 652 |
| 1733782800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1733523600 | 31.5 | -0.25 | -0.79 | 31.5 | 31.5 | 31.5 | 100 |
| 1733437500 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 1084 |
| 1733350980 | 31.75 | -0.25 | -0.78 | 32 | 32 | 30.5 | 1400 |
| 1733264700 | 32 | -0.7 | -2.14 | 32.799999 | 32.799999 | 32 | 684 |
| 1733178180 | 32.7 | -0.55 | -1.65 | 32.7 | 32.7 | 32.7 | 500 |
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
