Premium
Hammond Power Solutions Inc (PK) (HMDPF)
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 | -15.808 | -6.84999176684 | 230.774 | 252.58223 | 214.6 | 6754 | 232.59193408 | CS |
| 4 | -5.024 | -2.28374017001 | 219.99 | 256 | 207.96 | 15436 | 228.07352486 | CS |
| 12 | 58.036 | 36.9820939272 | 156.93 | 258.68 | 156.22 | 12847 | 209.41151322 | CS |
| 26 | 95.0892 | 79.3224377027 | 119.8768 | 258.68 | 110.6001 | 10026 | 185.89039252 | CS |
| 52 | 121.4685 | 129.916307923 | 93.4975 | 258.68 | 81.41 | 7572 | 163.89868844 | CS |
| 156 | 176.7465 | 462.451104803 | 38.2195 | 258.68 | 35.79 | 4277 | 127.36109037 | CS |
| 260 | 206.3907 | 2406.80442667 | 8.5753 | 258.68 | 8.27 | 3563 | 115.45452477 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 214.966 | -21.57 | -9.12 | 222.571 | 223.0165 | 214.6 | 9293 |
| 1782941280 | 236.5372 | -6.96 | -2.86 | 252.58223 | 252.58223 | 231.21 | 3516 |
| 1782854880 | 243.5 | 6.44 | 2.72 | 243.99 | 245 | 235 | 13424 |
| 1782768300 | 237.063 | 9.72 | 4.28 | 230.774 | 237.063 | 230.774 | 782 |
| 1782509280 | 227.34 | 1.51 | 0.67 | 219.5 | 227.4 | 219.5 | 13562 |
| 1782422460 | 225.83 | 7.81 | 3.58 | 218.13 | 226.34 | 218.13 | 50554 |
| 1782336000 | 218.018 | -17.63 | -7.48 | 228.053 | 230 | 215.28 | 17681 |
| 1782250140 | 235.65 | -17.47 | -6.90 | 233 | 235.65 | 232.666 | 6756 |
| 1782163500 | 253.124 | 13.49 | 5.63 | 250.0485 | 256 | 247.4603 | 1381 |
| 1781818140 | 239.6365 | 10.1 | 4.40 | 234.082 | 240.0999 | 234.082 | 11386 |
| 1781731740 | 229.5415 | -2.41 | -1.04 | 227.987 | 230 | 227.987 | 7133 |
| 1781645340 | 231.95 | 13.45 | 6.16 | 225.195 | 231.95 | 223.3 | 107838 |
| 1781558940 | 218.5 | 4.06 | 1.89 | 217.604 | 219 | 217.6 | 3515 |
| 1781299740 | 214.44 | 2.59 | 1.22 | 211.85 | 220.54 | 211.685 | 3530 |
| 1781213220 | 211.846 | 3.89 | 1.87 | 212.36 | 212.8837 | 208 | 8653 |
| 1781126940 | 207.96 | -6.14 | -2.87 | 211.576 | 213.77 | 207.96 | 3255 |
| 1781040540 | 214.095 | -6.91 | -3.12 | 220.15 | 220.15 | 211.0301 | 9974 |
| 1780954140 | 221 | 5.96 | 2.77 | 219.99 | 221.56 | 217.296 | 5621 |
| 1780694940 | 215.03918 | -21.69 | -9.16 | 219.57 | 223.2979 | 211.7887 | 15833 |
| 1780608540 | 236.7265 | 1.3 | 0.55 | 229.62 | 236.7265 | 223.9 | 6319 |
| 1780522140 | 235.43 | -2.75 | -1.15 | 232 | 235.43 | 232 | 26103 |
| 1780435740 | 238.18 | 5.1 | 2.19 | 231.3248 | 238.18 | 229.22215 | 3290 |
| 1780349340 | 233.0801 | -0.93 | -0.40 | 232.174 | 236.74 | 232.097 | 2124 |
| 1780090080 | 234.013 | -5.39 | -2.25 | 242.49 | 242.49 | 225.41 | 6633 |
| 1780003320 | 239.4 | 18.9 | 8.57 | 225.34458 | 240.1999 | 225.34458 | 4872 |
| 1779917340 | 220.5 | -10.75 | -4.65 | 220.5 | 220.5 | 220.5 | 939 |
| 1779830940 | 231.25 | 13.59 | 6.25 | 229 | 233.8265 | 225 | 5449 |
| 1779484920 | 217.657 | 1.37 | 0.63 | 200.01 | 217.813 | 200.01 | 3802 |
| 1779398880 | 216.29 | 0.64 | 0.30 | 215 | 218.424 | 210 | 5870 |
| 1779312300 | 215.65 | -4.5 | -2.04 | 222.41 | 222.41 | 215.02 | 3417 |
| 1779225660 | 220.15 | -17.26 | -7.27 | 226.6678 | 230.838 | 220.15 | 2725 |
| 1779139740 | 237.41 | -7.01 | -2.87 | 247 | 247 | 235.59 | 6069 |
| 1778880000 | 244.42 | -6.86 | -2.73 | 243.8848 | 244.42 | 241.47 | 3019 |
| 1778793900 | 251.28 | -2.52 | -0.99 | 257.538 | 258.68 | 247.4 | 4447 |
| 1778707380 | 253.7997 | 10.33 | 4.24 | 240.13 | 256.6911 | 240.13 | 4978 |
| 1778621340 | 243.47 | 1.34 | 0.55 | 239.9231 | 244.34 | 235 | 4419 |
| 1778534940 | 242.127 | 14.82 | 6.52 | 229.355 | 242.8032 | 229 | 2605 |
| 1778275200 | 227.31 | -7.38 | -3.14 | 233 | 235.077 | 223.4 | 6171 |
| 1778188800 | 234.69 | 10.73 | 4.79 | 224.0155 | 237.4 | 224.0155 | 3562 |
| 1778102520 | 223.962 | 11.63 | 5.48 | 215.4 | 226 | 212.47 | 7366 |
| 1778016000 | 212.33 | -3.15 | -1.46 | 216.505 | 216.505 | 210.881 | 8246 |
| 1777930140 | 215.48 | 0.55 | 0.26 | 217.65 | 218.3121 | 210.48 | 10169 |
| 1777671000 | 214.927 | 2.32 | 1.09 | 213.076 | 214.927 | 211.81 | 3400 |
| 1777584540 | 212.61 | 9.17 | 4.51 | 205.396 | 212.61 | 205.396 | 11616 |
| 1777498140 | 203.44 | -0.62 | -0.30 | 202.58 | 206.14 | 201 | 21904 |
| 1777411800 | 204.058 | -0.63 | -0.31 | 200.01 | 204.058 | 195.9347 | 9813 |
| 1777325400 | 204.684 | 0.77 | 0.38 | 205.8893 | 209.3678 | 204 | 26229 |
| 1777065780 | 203.91 | 9.52 | 4.90 | 195.99 | 204.3 | 189.885 | 19414 |
| 1776979740 | 194.39 | -2.89 | -1.46 | 192.44 | 195.081 | 191.05 | 8622 |
| 1776893280 | 197.28 | 13.9 | 7.58 | 189.87 | 199.1475 | 189.87 | 22026 |
| 1776806940 | 183.3775 | 3.67 | 2.04 | 185 | 189.05 | 177.759 | 24662 |
| 1776720540 | 179.7099 | 14.12 | 8.53 | 168.4992 | 180.01 | 168.4992 | 28349 |
| 1776460800 | 165.5865 | 6.92 | 4.36 | 162.4555 | 171.83 | 162.4555 | 12662 |
| 1776374940 | 158.66999 | -1.11 | -0.69 | 161.8255 | 163.46 | 156.22 | 14677 |
| 1776288360 | 159.78 | -14.67 | -8.41 | 173.4435 | 173.4435 | 159.78 | 73329 |
| 1776202140 | 174.4504 | -3.05 | -1.72 | 182.99 | 182.99 | 171.82 | 10064 |
| 1776115740 | 177.5 | 20.56 | 13.10 | 156.93 | 177.5 | 156.93 | 19244 |
| 1775856000 | 156.94489 | -0.54 | -0.34 | 156.19999 | 158 | 155.1499 | 22194 |
| 1775770140 | 157.4856 | 11.73 | 8.04 | 143 | 157.4856 | 143 | 14071 |
| 1775683500 | 145.76 | 5.76 | 4.11 | 147 | 150.856 | 144.915 | 18348 |
| 1775596800 | 140 | -11.35 | -7.50 | 152 | 152 | 137.87 | 18748 |
| 1775510940 | 151.35 | 20.35 | 15.53 | 133.75 | 165.35 | 133.75 | 67670 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
