Premium
Hoegh Autoliner ASA (PK) (HOEGF)
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 | 0.73 | 6.5914221219 | 11.075 | 12.11 | 11.075 | 7316 | 11.4015072 | CS |
| 4 | 1.755 | 17.4626865672 | 10.05 | 12.35 | 9.88 | 6134 | 11.29197243 | CS |
| 12 | 0.155 | 1.330472103 | 11.65 | 13.69 | 9.88 | 9525 | 11.38267675 | CS |
| 26 | -0.03 | -0.253485424588 | 11.835 | 13.69 | 9.88 | 9601 | 11.31753677 | CS |
| 52 | 3.555 | 43.0909090909 | 8.25 | 13.69 | 7.92 | 13836 | 10.74072912 | CS |
| 156 | 9.5197 | 416.562376931 | 2.2853 | 13.69 | 2.26 | 13011 | 10.05928895 | CS |
| 260 | 11.585 | 5265.90909091 | 0.22 | 13.69 | 0.22 | 12832 | 10.05593774 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733350980 | 11.805 | 0.4 | 3.55 | 12.11 | 12.11 | 11.805 | 10206 |
| 1733264580 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1733178180 | 11.4 | -0.6 | -5.00 | 11.4 | 11.525 | 11.4 | 20197 |
| 1732918200 | 12 | 0.92 | 8.30 | 12 | 12 | 12 | 645 |
| 1732746540 | 11.08 | -0.49 | -4.24 | 11.075 | 11.21 | 11.075 | 1106 |
| 1732660140 | 11.57 | -0.11 | -0.94 | 11.7845 | 11.7845 | 11.5508 | 5415 |
| 1732573560 | 11.68 | -0.22 | -1.85 | 11.72 | 11.875 | 11.6 | 9987 |
| 1732314000 | 11.9 | -0.1 | -0.83 | 12 | 12 | 11.9 | 1250 |
| 1732227900 | 12 | -0.3 | -2.44 | 12.29 | 12.29 | 12 | 11160 |
| 1732141740 | 12.3 | 0.36 | 3.02 | 12.16 | 12.35 | 12.16 | 5280 |
| 1732054800 | 11.94 | 0.12 | 0.98 | 11.935 | 11.985 | 11.684 | 6385 |
| 1731968640 | 11.824 | 0.7 | 6.28 | 11.824 | 11.824 | 11.824 | 1000 |
| 1731709260 | 11.125 | 0.03 | 0.23 | 11.08 | 11.3 | 11.08 | 3213 |
| 1731622800 | 11.1 | 0.25 | 2.35 | 11.19 | 11.2 | 11.1 | 3072 |
| 1731536760 | 10.845 | -0.12 | -1.05 | 10.923 | 11 | 10.845 | 1996 |
| 1731450480 | 10.96 | 0.05 | 0.46 | 10.95 | 10.96 | 10.95 | 384 |
| 1731363600 | 10.91 | 0.31 | 2.92 | 10.75 | 10.91 | 10.73 | 10141 |
| 1731104940 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1731018540 | 10.6 | 0.2 | 1.92 | 10.45 | 10.6 | 10.45 | 700 |
| 1730931600 | 10.4 | -0.49 | -4.50 | 10.05 | 10.4 | 9.88 | 22349 |
| 1730845680 | 10.89 | 0.04 | 0.37 | 10.18 | 10.89 | 10.18 | 92850 |
| 1730759160 | 10.85 | 0.35 | 3.33 | 10.3 | 11 | 10.25 | 9808 |
| 1730496420 | 10.5 | 0 | 0.00 | 10.59 | 10.59 | 10.5 | 2497 |
| 1730409780 | 10.5 | -0.2 | -1.87 | 10.59 | 10.59 | 10.385 | 3317 |
| 1730323500 | 10.7 | -0.4 | -3.60 | 10.761 | 10.8 | 10.545 | 107567 |
| 1730237280 | 11.1 | 0.03 | 0.23 | 11 | 11.1 | 11 | 2201 |
| 1730150880 | 11.075 | -0.46 | -3.95 | 11.3 | 11.3 | 10.9 | 7539 |
| 1729891500 | 11.53 | 0.11 | 0.96 | 11.49 | 11.58 | 11.21 | 4700 |
| 1729805160 | 11.42 | -0.78 | -6.36 | 11.5 | 11.5 | 11.3 | 56921 |
| 1729718940 | 12.195 | -0.81 | -6.19 | 12.12 | 12.195 | 12.12 | 1351 |
| 1729632300 | 13 | 0.45 | 3.59 | 13 | 13 | 13 | 2600 |
| 1729545600 | 12.55 | 0.54 | 4.50 | 12.55 | 12.55 | 12.55 | 1004 |
| 1729286400 | 12.01 | 0.2 | 1.69 | 12.01 | 12.01 | 12.01 | 200 |
| 1729200000 | 11.81 | -0.22 | -1.79 | 12 | 12 | 11.81 | 14136 |
| 1729114080 | 12.025 | 0 | 0.00 | 12.025 | 12.025 | 12.025 | 0 |
| 1729027680 | 12.025 | -0.23 | -1.84 | 12.025 | 12.025 | 12.025 | 125 |
| 1728941220 | 12.25 | -0.2 | -1.61 | 12.245 | 12.25 | 12.245 | 604 |
| 1728681900 | 12.45 | 0.06 | 0.46 | 12.4756 | 12.4756 | 12.45 | 620 |
| 1728595560 | 12.3935 | 0.14 | 1.17 | 12.3935 | 12.3935 | 12.3935 | 100 |
| 1728508800 | 12.25 | 0.05 | 0.41 | 12.25 | 12.25 | 12.25 | 1665 |
| 1728422580 | 12.2 | -0.75 | -5.79 | 12.4 | 12.4 | 12.2 | 4206 |
| 1728336000 | 12.95 | 0.03 | 0.25 | 12.695 | 13 | 12.695 | 6403 |
| 1728077220 | 12.9178 | -0.25 | -1.89 | 13 | 13 | 12.8575 | 3589 |
| 1727990400 | 13.167 | 0 | 0.00 | 13.167 | 13.167 | 13.167 | 0 |
| 1727904000 | 13.167 | 0.15 | 1.16 | 13.167 | 13.167 | 13.167 | 301 |
| 1727818140 | 13.0161 | -0.33 | -2.50 | 13.1 | 13.1 | 12.94 | 3239 |
| 1727731380 | 13.35 | 0.04 | 0.32 | 12.93 | 13.35 | 12.85 | 5796 |
| 1727472000 | 13.3071 | -0.38 | -2.80 | 13.4 | 13.47 | 13.3071 | 6970 |
| 1727386200 | 13.69 | 0.2 | 1.48 | 13.411 | 13.69 | 13.411 | 616 |
| 1727299200 | 13.4903 | 0.11 | 0.85 | 13.42 | 13.55 | 13.42 | 8960 |
| 1727212800 | 13.377 | 0.38 | 2.90 | 13.33 | 13.377 | 13.33 | 817 |
| 1727126940 | 13 | -0.5 | -3.70 | 13.04 | 13.04 | 13 | 894 |
| 1726867620 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1726781220 | 13.5 | 0.21 | 1.58 | 13.5 | 13.5 | 13.5 | 3060 |
| 1726694460 | 13.29 | 0.37 | 2.86 | 13 | 13.4 | 13 | 14710 |
| 1726608240 | 12.92 | 0.52 | 4.19 | 12.9 | 12.96 | 12.9 | 762 |
| 1726521720 | 12.4 | 0.4 | 3.33 | 12.085 | 12.4 | 12.085 | 11526 |
| 1726262940 | 12 | 0.5 | 4.35 | 11.98 | 12.02 | 11.98 | 2015 |
| 1726176540 | 11.5 | 0.32 | 2.91 | 11.65 | 11.7 | 11.5 | 16900 |
| 1726089900 | 11.175 | 0 | 0.00 | 11.175 | 11.175 | 11.175 | 0 |
| 1726003500 | 11.175 | 0.19 | 1.72 | 11.2 | 11.2 | 11 | 2383 |
| 1725917160 | 10.9857 | 0.39 | 3.64 | 11 | 11.13 | 10.87 | 6275 |
| 1725657840 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1725571440 | 10.6 | -0.43 | -3.88 | 10.8 | 10.8 | 10.6 | 22750 |
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
