Premium
Haier Smart Home Company Ltd (PK) (HRSHF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0025 | 0.0714285714286 | 3.5 | 3.72 | 3 | 2565 | 3.53113976 | CS |
| 4 | -0.1125 | -3.11203319502 | 3.615 | 3.8 | 3 | 10462 | 3.4809706 | CS |
| 12 | 0.2625 | 8.10185185185 | 3.24 | 3.82 | 2.75 | 25526 | 3.3993524 | CS |
| 26 | 0.6034 | 20.8133558691 | 2.8991 | 4.5 | 2.75 | 27424 | 3.53673859 | CS |
| 52 | 0.4725 | 15.5940594059 | 3.03 | 4.5 | 2.75 | 22621 | 3.48896449 | CS |
| 156 | 0.1515 | 4.52103849597 | 3.351 | 4.5 | 2.56 | 17809 | 3.30102496 | CS |
| 260 | -0.0475 | -1.33802816901 | 3.55 | 4.78 | 2.56 | 16577 | 3.47225091 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 3.5025 | 0.2 | 6.14 | 3.51 | 3.51 | 3 | 25815 |
| 1740695340 | 3.3 | -0.27 | -7.56 | 3.39 | 3.39 | 3.3 | 2406 |
| 1740608400 | 3.57 | -0.13 | -3.51 | 3.608 | 3.608 | 3.57 | 1632 |
| 1740522480 | 3.6999 | -0.02 | -0.54 | 3.6999 | 3.6999 | 3.6999 | 249 |
| 1740435600 | 3.72 | 0.37 | 10.88 | 3.37 | 3.72 | 3.37 | 5354 |
| 1740176400 | 3.355 | -0.07 | -1.90 | 3.5 | 3.5 | 3.355 | 3182 |
| 1740090480 | 3.42 | 0.06 | 1.79 | 3.0001 | 3.42 | 3.0001 | 1585 |
| 1740003960 | 3.36 | -0.24 | -6.67 | 3.185 | 3.36 | 3.02 | 7586 |
| 1739917740 | 3.6 | 0.4 | 12.50 | 3.79 | 3.79 | 3.6 | 108545 |
| 1739572020 | 3.2 | -0.09 | -2.72 | 3.78 | 3.78 | 3.2 | 9323 |
| 1739485320 | 3.2896 | 0.11 | 3.45 | 3.68 | 3.68 | 3.2896 | 9545 |
| 1739398920 | 3.18 | -0.38 | -10.55 | 3.36 | 3.54 | 3.18 | 679 |
| 1739312940 | 3.555 | 0.17 | 4.87 | 3.555 | 3.555 | 3.555 | 135 |
| 1739226000 | 3.39 | 0.02 | 0.44 | 3.39 | 3.75 | 3.39 | 9574 |
| 1738967160 | 3.375 | 0.15 | 4.49 | 3.375 | 3.375 | 3.375 | 1151 |
| 1738880400 | 3.23 | 0.03 | 0.80 | 3.23 | 3.23 | 3.23 | 7418 |
| 1738794000 | 3.2043 | -0.6 | -15.68 | 3.04 | 3.2043 | 3.04 | 7551 |
| 1738708080 | 3.8 | 0.62 | 19.50 | 3.8 | 3.8 | 3.8 | 526 |
| 1738621740 | 3.18 | -0.23 | -6.74 | 3.7 | 3.7 | 3.18 | 6730 |
| 1738362000 | 3.41 | -0.3 | -7.97 | 3.615 | 3.8 | 3.205 | 15599 |
| 1738276080 | 3.7055 | 0.08 | 2.08 | 3.82 | 3.82 | 3.42 | 5800 |
| 1738189740 | 3.63 | 0.44 | 13.70 | 3.2125 | 3.63 | 3.2125 | 1374 |
| 1738103280 | 3.1925 | -0.61 | -15.99 | 3.195 | 3.385 | 3.1925 | 3211 |
| 1738016820 | 3.8 | 0.42 | 12.43 | 3.8 | 3.8 | 3.8 | 7473 |
| 1737757440 | 3.38 | 0.02 | 0.75 | 3.5625 | 3.7 | 3.1875 | 5427 |
| 1737671220 | 3.355 | -0.02 | -0.59 | 3.5325 | 3.71 | 3 | 21792 |
| 1737584640 | 3.375 | -0.29 | -7.85 | 3.73 | 3.73 | 3.2501 | 23387 |
| 1737498540 | 3.6625 | 0.4 | 12.35 | 3.505 | 3.77 | 3.49 | 33792 |
| 1737152880 | 3.2599999 | 0.3 | 10.14 | 3.245 | 3.41 | 3.245 | 22940 |
| 1737066420 | 2.96 | -0.47 | -13.77 | 3.46 | 3.46 | 2.96 | 4171 |
| 1736979720 | 3.4325 | 0.63 | 22.59 | 3.3893 | 3.4325 | 2.935 | 19474 |
| 1736893380 | 2.8 | -0.29 | -9.46 | 2.75 | 3.225 | 2.75 | 106999 |
| 1736806800 | 3.0924999 | -0.43 | -12.14 | 2.9049999 | 3.6 | 2.9049999 | 66877 |
| 1736547720 | 3.52 | 0.08 | 2.47 | 3.24 | 3.6 | 3.24 | 32733 |
| 1736375340 | 3.4351 | 0.09 | 2.54 | 3.1 | 3.4351 | 3.1 | 10601 |
| 1736288940 | 3.35 | 0.03 | 0.98 | 3.2325 | 3.6125 | 3.1375 | 9421 |
| 1736202360 | 3.3175 | -0.31 | -8.55 | 3.625 | 3.75 | 3.3175 | 50481 |
| 1735942980 | 3.6275 | 0.29 | 8.61 | 3.385 | 3.6275 | 3.191 | 5533 |
| 1735856700 | 3.34 | 0.12 | 3.57 | 3.64 | 3.8 | 3.34 | 12991 |
| 1735683960 | 3.225 | 0.04 | 1.18 | 3.225 | 3.655 | 3.225 | 10016 |
| 1735597740 | 3.1875 | -0.03 | -0.93 | 3.6425 | 3.688 | 3.142 | 12893 |
| 1735338000 | 3.2174999 | -0.56 | -14.82 | 3.21 | 3.75 | 3.21 | 15851 |
| 1735252020 | 3.7775 | 0.38 | 11.10 | 3.7775 | 3.7775 | 3.574 | 14849 |
| 1735078200 | 3.4 | -0.29 | -7.73 | 3.48 | 3.48 | 3.285 | 35612 |
| 1734992400 | 3.685 | 0.47 | 14.53 | 3.2174999 | 3.685 | 3.2174999 | 102262 |
| 1734733200 | 3.2174999 | 0.05 | 1.63 | 3.2174999 | 3.435 | 3.2174999 | 20155 |
| 1734646800 | 3.166 | -0.06 | -1.83 | 3.21 | 3.65 | 3.166 | 17651 |
| 1734560940 | 3.225 | 0.02 | 0.47 | 3.48 | 3.48 | 3.225 | 5958 |
| 1734474360 | 3.21 | 0 | 0.16 | 3.195 | 3.65 | 3.05 | 31293 |
| 1734388140 | 3.205 | 0.07 | 2.31 | 3.154 | 3.635 | 3.154 | 14765 |
| 1734128940 | 3.1325 | -0.35 | -10.11 | 3.655 | 3.655 | 3.1325 | 36137 |
| 1734042480 | 3.485 | 0.19 | 5.85 | 3.716 | 3.716 | 3.15 | 16721 |
| 1733955900 | 3.2925 | -0.28 | -7.77 | 3.2925 | 3.2925 | 3.254 | 30754 |
| 1733869200 | 3.57 | 0.1 | 2.88 | 3.31 | 3.714236 | 3.31 | 360348 |
| 1733782800 | 3.47 | 0.12 | 3.50 | 3.73 | 3.75 | 3.446 | 23064 |
| 1733523600 | 3.3525 | 0.2 | 6.18 | 3.24 | 3.3525 | 3.24 | 12371 |
| 1733437500 | 3.1575 | -0.19 | -5.75 | 3.1575 | 3.1575 | 3 | 23686 |
| 1733350980 | 3.35 | 0.21 | 6.69 | 3.4 | 3.4 | 2.92 | 97860 |
| 1733264700 | 3.14 | 0.11 | 3.63 | 3.05 | 3.784 | 3.05 | 10451 |
| 1733178180 | 3.0299999 | -0.82 | -21.30 | 3.84 | 3.84 | 2.97 | 26340 |
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
