Premium
High Liner Foods Inc (PK) (HLNFF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 11.425 | 11.425 | 11.425 | 480 | 11.425 | CS |
| 4 | 0.625 | 5.78703703704 | 10.8 | 11.425 | 10.8 | 987 | 11.16771945 | CS |
| 12 | 0.395 | 3.58114233908 | 11.03 | 11.425 | 10.4666 | 1229 | 10.9021108 | CS |
| 26 | 1.635 | 16.7007150153 | 9.79 | 11.425 | 9.1603 | 1091 | 10.49663419 | CS |
| 52 | 2.575 | 29.0960451977 | 8.85 | 11.425 | 8.85 | 1109 | 10.0288834 | CS |
| 156 | 0.9277 | 8.83751059796 | 10.4973 | 11.425 | 7.31 | 1284 | 9.62488439 | CS |
| 260 | 5.3787 | 88.9585366257 | 6.0463 | 12.07 | 3.753518 | 1699 | 8.18809816 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 11.425 | 0.17 | 1.47 | 11.425 | 11.425 | 11.425 | 480 |
| 1739917740 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1739572140 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1739485740 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1739399340 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1739312940 | 11.26 | 0.22 | 1.99 | 11.27 | 11.27 | 11.26 | 3859 |
| 1739226480 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1738967280 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1738880880 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1738794480 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1738708080 | 11.04 | 0.19 | 1.75 | 11.04 | 11.04 | 11.04 | 100 |
| 1738621740 | 10.85 | -0.1 | -0.91 | 10.8 | 10.85 | 10.8 | 1285 |
| 1738362000 | 10.9498 | 0.15 | 1.39 | 10.9498 | 10.9498 | 10.9498 | 100 |
| 1738276020 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1738189620 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1738103220 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1738016820 | 10.8 | 0.33 | 3.13 | 10.8 | 10.8 | 10.8 | 100 |
| 1737757680 | 10.4725 | 0 | 0.00 | 10.4725 | 10.4725 | 10.4725 | 0 |
| 1737671280 | 10.4725 | 0 | 0.00 | 10.4725 | 10.4725 | 10.4725 | 0 |
| 1737584880 | 10.4725 | 0 | 0.00 | 10.4725 | 10.4725 | 10.4725 | 0 |
| 1737498480 | 10.4725 | 0 | 0.00 | 10.4725 | 10.4725 | 10.4725 | 0 |
| 1737152880 | 10.4725 | -0.06 | -0.55 | 10.53 | 10.5785 | 10.4666 | 1433 |
| 1737066120 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1736979720 | 10.53 | -0.21 | -1.96 | 10.5403 | 10.5403 | 10.53 | 1305 |
| 1736893380 | 10.74 | 0.06 | 0.61 | 10.74 | 10.74 | 10.74 | 894 |
| 1736806800 | 10.675 | -0.1 | -0.88 | 10.675 | 10.675 | 10.675 | 1150 |
| 1736547720 | 10.77 | -0.02 | -0.19 | 10.9 | 10.91 | 10.77 | 3830 |
| 1736375340 | 10.79 | -0.23 | -2.09 | 10.76 | 10.79 | 10.75 | 2629 |
| 1736288940 | 11.02 | -0.11 | -0.96 | 11.02 | 11.02 | 11.02 | 301 |
| 1736202360 | 11.1267 | 0 | 0.00 | 11.1267 | 11.1267 | 11.1267 | 0 |
| 1735943160 | 11.1267 | 0 | 0.00 | 11.1267 | 11.1267 | 11.1267 | 0 |
| 1735856760 | 11.1267 | 0 | 0.00 | 11.1267 | 11.1267 | 11.1267 | 0 |
| 1735683960 | 11.1267 | 0.63 | 5.97 | 11.1058 | 11.1267 | 11.1058 | 600 |
| 1735597620 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735338420 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735252020 | 10.5 | -0.31 | -2.82 | 10.5 | 10.5 | 10.5 | 100 |
| 1735078800 | 10.805 | 0 | 0.00 | 10.805 | 10.805 | 10.805 | 0 |
| 1734992400 | 10.805 | -0.06 | -0.53 | 10.7534 | 10.805 | 10.7534 | 741 |
| 1734733200 | 10.862563 | 0 | 0.00 | 10.862563 | 10.862563 | 10.862563 | 0 |
| 1734646800 | 10.862563 | 0.19 | 1.80 | 10.55 | 10.865 | 10.55 | 1000 |
| 1734560940 | 10.67 | -0.24 | -2.21 | 10.92 | 10.92 | 10.66 | 1650 |
| 1734474360 | 10.9115 | -0.4 | -3.52 | 10.9115 | 10.9115 | 10.9115 | 110 |
| 1734387900 | 11.31 | 0 | 0.00 | 11.31 | 11.31 | 11.31 | 0 |
| 1734128700 | 11.31 | 0 | 0.00 | 11.31 | 11.31 | 11.31 | 0 |
| 1734042300 | 11.31 | 0 | 0.00 | 11.31 | 11.31 | 11.31 | 0 |
| 1733955900 | 11.31 | 0.19 | 1.71 | 11.17 | 11.396 | 11.17 | 1695 |
| 1733869500 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 0 |
| 1733783100 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 0 |
| 1733523900 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 0 |
| 1733437500 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 0 |
| 1733351100 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 0 |
| 1733264700 | 11.12 | 0.22 | 2.02 | 11.12 | 11.12 | 11.12 | 1600 |
| 1733178180 | 10.9 | -0.13 | -1.18 | 10.91 | 10.91 | 10.9 | 2800 |
| 1732918200 | 11.03 | 0.19 | 1.75 | 11.03 | 11.03 | 11.03 | 500 |
| 1732746540 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 0 |
| 1732660140 | 10.84 | 0.02 | 0.18 | 10.84 | 10.84 | 10.84 | 310 |
| 1732573560 | 10.82 | 0.5 | 4.84 | 10.82 | 10.82 | 10.82 | 200 |
| 1732285800 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1732199400 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1732113000 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 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
