Premium
Horizon Kinetics Holding Corporation (PK) (HKHC)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.18 | 3.36182336182 | 35.1 | 36.28 | 35.1 | 486 | 35.84160494 | CS |
| 4 | 2.98 | 8.94894894895 | 33.3 | 37 | 30.3 | 943 | 35.17658288 | CS |
| 12 | 8.28 | 29.5714285714 | 28 | 53 | 27.5 | 2479 | 37.59066659 | CS |
| 26 | 8.28 | 29.5714285714 | 28 | 53 | 19.52 | 2169 | 32.99969879 | CS |
| 52 | 8.28 | 29.5714285714 | 28 | 53 | 19.52 | 2169 | 32.99969879 | CS |
| 156 | 8.28 | 29.5714285714 | 28 | 53 | 19.52 | 2169 | 32.99969879 | CS |
| 260 | 8.28 | 29.5714285714 | 28 | 53 | 19.52 | 2169 | 32.99969879 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 36.28 | 0.28 | 0.78 | 36.28 | 36.28 | 36.28 | 207 |
| 1737066120 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1736979720 | 36 | 0.9 | 2.56 | 35.4 | 36 | 35.4 | 930 |
| 1736893380 | 35.1 | -0.05 | -0.14 | 35.1 | 35.1 | 35.1 | 321 |
| 1736806920 | 35.15 | 0 | 0.00 | 35.15 | 35.15 | 35.15 | 0 |
| 1736547720 | 35.15 | -0.05 | -0.14 | 35.15 | 35.15 | 35.15 | 213 |
| 1736375340 | 35.2 | -0.2 | -0.56 | 35.2 | 35.2 | 35.2 | 149 |
| 1736288940 | 35.4 | -0.7 | -1.94 | 35 | 36.3 | 33.75 | 3643 |
| 1736202360 | 36.1 | 0.5 | 1.40 | 36.1 | 36.1 | 36.1 | 200 |
| 1735942980 | 35.6 | 0.2 | 0.56 | 35.55 | 36.1 | 35.55 | 730 |
| 1735856700 | 35.4 | -0.6 | -1.67 | 35.2 | 35.4 | 35.2 | 870 |
| 1735683960 | 36 | -0.48 | -1.32 | 37 | 37 | 36 | 300 |
| 1735597740 | 36.48 | 4.98 | 15.81 | 33.21 | 36.48 | 33.21 | 2917 |
| 1735338000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 860 |
| 1735252020 | 31.5 | -1.5 | -4.55 | 33.299999 | 33.299999 | 30.3 | 913 |
| 1735078800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1734992400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1734733200 | 33 | -1.5 | -4.35 | 33.5 | 33.5 | 33 | 1474 |
| 1734646800 | 34.5 | -3.5 | -9.21 | 36.83 | 36.83 | 32.5 | 6551 |
| 1734560940 | 38 | -3.5 | -8.43 | 44.5 | 45 | 38 | 1368 |
| 1734474540 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1734388140 | 41.5 | 0.47 | 1.14 | 41.05 | 41.5 | 41.05 | 1127 |
| 1734128940 | 41.0304 | 1.03 | 2.58 | 40.25 | 41.0304 | 40.25 | 476 |
| 1734042480 | 40 | 1.24 | 3.20 | 39.125 | 42.41 | 39.125 | 2135 |
| 1733955600 | 38.76 | 0 | 0.00 | 38.76 | 38.76 | 38.76 | 0 |
| 1733869200 | 38.76 | -1.14 | -2.86 | 40 | 40 | 38.76 | 452 |
| 1733782800 | 39.9 | -0.11 | -0.27 | 39.9 | 39.9 | 39.9 | 136 |
| 1733523600 | 40.01 | 0.01 | 0.02 | 40 | 40.01 | 39.91 | 1339 |
| 1733437500 | 40 | 0.5 | 1.27 | 39.47 | 44 | 39.47 | 1489 |
| 1733350980 | 39.5 | -1.75 | -4.24 | 40.96 | 40.96 | 39.5 | 2013 |
| 1733264700 | 41.25 | 2.35 | 6.04 | 41.25 | 41.25 | 41.25 | 271 |
| 1733178180 | 38.9 | -0.1 | -0.26 | 39 | 39 | 38.8 | 3235 |
| 1732918200 | 39 | 0.1 | 0.26 | 38.95 | 40 | 38.95 | 3879 |
| 1732746540 | 38.9 | 0.1 | 0.26 | 41.84 | 41.84 | 38.9 | 3143 |
| 1732660140 | 38.8 | 0 | 0.00 | 38.85 | 38.85 | 37 | 13035 |
| 1732573560 | 38.8 | 0.15 | 0.39 | 39.2375 | 39.8 | 38.8 | 4985 |
| 1732314000 | 38.65 | 1.65 | 4.46 | 38.25 | 39 | 38.25 | 16749 |
| 1732227900 | 37 | 1 | 2.78 | 36 | 38 | 36 | 2693 |
| 1732141740 | 36 | -0.5 | -1.37 | 37 | 37 | 36 | 6630 |
| 1732054800 | 36.5 | -1.5 | -3.95 | 37 | 37 | 36.5 | 982 |
| 1731968640 | 38 | -0.75 | -1.94 | 35.5 | 38.75 | 35.5 | 2139 |
| 1731709260 | 38.75 | 0.2 | 0.53 | 39 | 39 | 38.75 | 5760 |
| 1731622800 | 38.5475 | 0.55 | 1.44 | 38 | 39 | 38 | 6407 |
| 1731536760 | 38 | 2 | 5.56 | 37.5 | 38 | 37.5 | 1953 |
| 1731450480 | 36 | -3 | -7.69 | 38 | 38 | 36 | 1442 |
| 1731363600 | 39 | -0.06 | -0.15 | 38.19 | 39 | 37.9 | 2234 |
| 1731104400 | 39.06 | 4.06 | 11.60 | 35 | 39.06 | 35 | 1776 |
| 1731018540 | 35 | 2.15 | 6.54 | 33 | 35 | 33 | 995 |
| 1730931600 | 32.85 | -0.21 | -0.64 | 33.119999 | 35 | 32.5 | 2002 |
| 1730845680 | 33.06 | 1.06 | 3.31 | 32 | 38 | 32 | 800 |
| 1730759160 | 32 | -21 | -39.62 | 39.5 | 39.5 | 31.25 | 4556 |
| 1730496420 | 53 | 21.49 | 68.20 | 32.75 | 53 | 32.75 | 2315 |
| 1730409780 | 31.51 | 2.76 | 9.60 | 28.5 | 31.51 | 28.5 | 1268 |
| 1730323500 | 28.75 | 0.25 | 0.88 | 28.75 | 29 | 28.75 | 603 |
| 1730237280 | 28.5 | 0.5 | 1.79 | 28 | 28.5 | 27.5 | 794 |
| 1730150880 | 28 | 0 | 0.00 | 28.14 | 28.14 | 28 | 401 |
| 1729891500 | 28 | 1.5 | 5.66 | 26.1 | 28 | 26.1 | 2501 |
| 1729805160 | 26.5 | 2 | 8.16 | 24.88 | 26.59 | 24.88 | 2301 |
| 1729718940 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 763 |
| 1729632300 | 24.5 | 0.08 | 0.34 | 24.88 | 24.88 | 24.5 | 1502 |
| 1729545600 | 24.4163 | -0.08 | -0.34 | 24.5 | 24.5 | 24 | 3225 |
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
