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 | 0 | 0 | 31 | 31 | 30.75 | 313 | 30.89832268 | CS |
| 4 | -0.5 | -1.5873015873 | 31.5 | 31.5 | 30.55 | 901 | 31.32390677 | CS |
| 12 | 0.4 | 1.30718954248 | 30.6 | 35 | 30.5 | 995 | 32.26813964 | CS |
| 26 | 1 | 3.33333333333 | 30 | 35 | 30 | 866 | 31.72306066 | CS |
| 52 | -6 | -16.2162162162 | 37 | 37 | 28.76 | 785 | 31.64251281 | CS |
| 156 | -13 | -29.5454545455 | 44 | 47 | 28.76 | 840 | 36.009142 | CS |
| 260 | -13.8 | -30.8035714286 | 44.8 | 47 | 23 | 828 | 37.2644663 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732918200 | 33.25 | -0.24 | -0.72 | 33.25 | 33.25 | 33.25 | 1600 |
| 1732746540 | 33.49 | 0.54 | 1.64 | 33.49 | 33.49 | 32.891199 | 1035 |
| 1732660140 | 32.95 | -0.54 | -1.61 | 32.95 | 32.95 | 32.95 | 180 |
| 1732573200 | 33.49 | 0 | 0.00 | 33.49 | 33.49 | 33.49 | 0 |
| 1732314000 | 33.49 | 0.49 | 1.48 | 33.46 | 33.49 | 33.46 | 965 |
| 1732228140 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1732141740 | 33 | -0.22 | -0.66 | 33.25 | 33.25 | 32.975 | 8236 |
| 1732054800 | 33.22 | -1.78 | -5.09 | 33.22 | 33.22 | 33.22 | 175 |
| 1731968940 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1731709740 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1731623340 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1731536940 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1731450540 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1731364140 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1731104940 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1731018540 | 35 | 2.04 | 6.19 | 34.472 | 35 | 34.472 | 230 |
| 1730931600 | 32.96 | -0.54 | -1.61 | 33 | 33 | 32.712 | 300 |
| 1730845560 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1730759160 | 33.5 | 0.84 | 2.57 | 33 | 33.5 | 32.712 | 300 |
| 1730496180 | 32.659999 | 0 | 0.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1730409780 | 32.659999 | 0.16 | 0.49 | 32.655 | 32.7 | 30.7 | 600 |
| 1730323500 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 100 |
| 1730237280 | 32.5 | 1.25 | 4.00 | 32.5 | 32.5 | 32.5 | 325 |
| 1730150700 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1729891500 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1729805100 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1729718700 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1729632300 | 31.25 | 0.14 | 0.44 | 31.25 | 31.25 | 31.25 | 150 |
| 1729545600 | 31.113 | 0 | 0.00 | 31.113 | 31.113 | 31.113 | 0 |
| 1729286400 | 31.113 | -0.64 | -2.01 | 31.113 | 31.113 | 31.113 | 100 |
| 1729200420 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 0 |
| 1729114020 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 0 |
| 1729027620 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 0 |
| 1728941220 | 31.75 | 1.15 | 3.76 | 31.75 | 31.75 | 31.75 | 2570 |
| 1728681900 | 30.6 | -0.5 | -1.61 | 30.6 | 30.6 | 30.6 | 305 |
| 1728595560 | 31.1 | 0.17 | 0.55 | 30.54 | 31.1 | 30.54 | 5293 |
| 1728508800 | 30.93 | -0.07 | -0.23 | 30.93 | 30.93 | 30.93 | 503 |
| 1728422820 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1728336420 | 31 | 0 | 0.00 | 31 | 31 | 31 | 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
