Premium
Haier Smart Home Company Ltd (PK) (HSHCY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.401 | -2.83994334278 | 14.12 | 14.29 | 13.06 | 62885 | 13.68836896 | DR |
| 4 | 1.014 | 7.98110979929 | 12.705 | 14.29 | 12.14 | 74892 | 13.16232002 | DR |
| 12 | 0.099 | 0.726872246696 | 13.62 | 14.3 | 12.14 | 99505 | 13.11880269 | DR |
| 26 | -0.081 | -0.586956521739 | 13.8 | 19.13 | 12.14 | 121927 | 14.53353871 | DR |
| 52 | 2.3389 | 20.552543475 | 11.3801 | 19.13 | 11.29 | 197848 | 13.14812981 | DR |
| 156 | 1.689 | 14.0399002494 | 12.03 | 19.13 | 9.86 | 164502 | 12.54299436 | DR |
| 260 | -1.0244 | -6.94819376806 | 14.7434 | 19.13 | 9.86 | 171677 | 12.79271944 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742938140 | 13.719 | -0.01 | -0.08 | 13.75 | 13.85 | 13.64 | 34305 |
| 1742851200 | 13.73 | 0.51 | 3.86 | 13.8 | 14.03 | 13.7 | 33725 |
| 1742592540 | 13.22 | -0.3 | -2.22 | 13.2525 | 13.5975 | 13.06 | 71511 |
| 1742505960 | 13.52 | -0.35 | -2.52 | 13.755 | 13.83 | 13.45 | 38163 |
| 1742419200 | 13.87 | -0.14 | -1.00 | 13.48 | 14.09 | 13.48 | 117802 |
| 1742333400 | 14.01 | 0.15 | 1.08 | 14.12 | 14.29 | 13.77 | 53224 |
| 1742246400 | 13.86 | 0.2 | 1.46 | 13.3 | 13.99 | 13.3 | 71215 |
| 1741987680 | 13.66 | 0.74 | 5.73 | 13.71 | 13.95 | 13.61 | 44297 |
| 1741901340 | 12.92 | -0.08 | -0.62 | 12.68 | 13.3399 | 12.68 | 55154 |
| 1741814940 | 13 | -0.35 | -2.62 | 13.05 | 13.06 | 12.92 | 193587 |
| 1741728480 | 13.35 | 0.3 | 2.33 | 13.4 | 13.44 | 13.31 | 36622 |
| 1741641600 | 13.0462 | -0.06 | -0.49 | 13.35 | 13.35 | 13 | 75991 |
| 1741386000 | 13.11 | -0.03 | -0.24 | 13.2375 | 13.2375 | 13.02 | 35939 |
| 1741300140 | 13.1418 | 0.07 | 0.51 | 13.2625 | 13.3 | 12.97 | 57869 |
| 1741213440 | 13.075 | 0.58 | 4.68 | 12.6975 | 13.15 | 12.65 | 50228 |
| 1741126800 | 12.49 | 0.3 | 2.46 | 12.5725 | 12.665 | 12.22 | 55105 |
| 1741040760 | 12.19 | -0.71 | -5.50 | 12.4 | 12.59 | 12.14 | 91266 |
| 1740781260 | 12.9 | -0.37 | -2.79 | 12.9495 | 12.9495 | 12.6663 | 95398 |
| 1740695340 | 13.27 | 0.33 | 2.55 | 13.6 | 13.725 | 13.27 | 190436 |
| 1740608400 | 12.94 | 0.29 | 2.29 | 13.105 | 13.1475 | 12.92 | 48702 |
| 1740522480 | 12.65 | -0.32 | -2.47 | 12.705 | 12.81 | 12.62 | 81604 |
| 1740435600 | 12.97 | 0.21 | 1.65 | 12.86 | 13.17 | 12.86 | 44668 |
| 1740176400 | 12.76 | -0.39 | -2.97 | 12.78 | 12.94 | 12.71 | 93929 |
| 1740090480 | 13.15 | 0.16 | 1.23 | 13.185 | 13.28 | 12.99 | 86755 |
| 1740003960 | 12.99 | -0.25 | -1.89 | 13.015 | 13.1 | 12.88 | 144639 |
| 1739917740 | 13.24 | -0.02 | -0.15 | 13.116 | 13.37 | 13.095 | 134192 |
| 1739572020 | 13.26 | 0.32 | 2.45 | 13.3999 | 13.3999 | 12.84 | 67477 |
| 1739485320 | 12.9425 | -0.05 | -0.37 | 12.98 | 13 | 12.8 | 142459 |
| 1739398920 | 12.99 | 0.05 | 0.39 | 12.5 | 13.06 | 12.5 | 82403 |
| 1739312940 | 12.94 | -0.25 | -1.90 | 12.66 | 13.04 | 12.66 | 46649 |
| 1739226000 | 13.19 | 0.23 | 1.77 | 12.72 | 13.19 | 12.72 | 79640 |
| 1738967160 | 12.96 | 0.22 | 1.73 | 13.1 | 13.1725 | 12.9 | 61205 |
| 1738880400 | 12.74 | -0.04 | -0.31 | 12.7225 | 12.79 | 12.69 | 97117 |
| 1738794000 | 12.78 | -0.51 | -3.84 | 12.7575 | 12.81 | 12.73 | 20914 |
| 1738708080 | 13.29 | 0.26 | 2.00 | 12.7601 | 13.65 | 12.7601 | 83576 |
| 1738621740 | 13.03 | -0.15 | -1.14 | 12.975 | 13.15 | 12.97 | 72748 |
| 1738362000 | 13.18 | -0.36 | -2.66 | 13.65 | 13.65 | 13.16 | 66022 |
| 1738276080 | 13.54 | 0.32 | 2.42 | 13.32 | 13.54 | 13.28 | 119731 |
| 1738189740 | 13.22 | -0.01 | -0.08 | 13.37 | 13.4475 | 13.22 | 90486 |
| 1738103280 | 13.23 | -0.07 | -0.53 | 13.181 | 13.23 | 13.08 | 144853 |
| 1738016820 | 13.3 | 0.23 | 1.76 | 13.44 | 13.44 | 13.3 | 257319 |
| 1737757440 | 13.07 | 0.19 | 1.48 | 13.05 | 13.13 | 12.96 | 69875 |
| 1737671220 | 12.88 | -0.09 | -0.69 | 12.73 | 12.88 | 12.73 | 123536 |
| 1737584640 | 12.97 | -0.17 | -1.29 | 13.51 | 13.51 | 12.92 | 111588 |
| 1737498540 | 13.14 | 0.01 | 0.08 | 13.7999 | 13.7999 | 13.078 | 263196 |
| 1737152880 | 13.13 | 0.3 | 2.34 | 12.61 | 13.35 | 12.61 | 172309 |
| 1737066420 | 12.83 | 0.16 | 1.26 | 12.84 | 12.87 | 12.77 | 398781 |
| 1736979720 | 12.67 | -0.2 | -1.55 | 12.665 | 12.73 | 12.65 | 111399 |
| 1736893380 | 12.87 | 0.29 | 2.31 | 13.42 | 13.42 | 12.83 | 58216 |
| 1736806800 | 12.58 | -0.8 | -5.98 | 12.9 | 12.9 | 12.54 | 200035 |
| 1736547720 | 13.38 | -0.51 | -3.67 | 14.03 | 14.03 | 13.38 | 146227 |
| 1736375340 | 13.89 | 0.46 | 3.43 | 13.795 | 14 | 13.79 | 45781 |
| 1736288940 | 13.43 | 0.15 | 1.17 | 13.1401 | 13.53 | 13.1401 | 69734 |
| 1736202360 | 13.275 | -0.22 | -1.59 | 14.04 | 14.04 | 13.24 | 131126 |
| 1735942980 | 13.49 | -0.23 | -1.68 | 12.9901 | 14.03 | 12.9901 | 80053 |
| 1735856700 | 13.72 | -0.28 | -2.00 | 14.3 | 14.3 | 13.68 | 107669 |
| 1735683960 | 14 | 0.29 | 2.12 | 13.62 | 14.12 | 13.62 | 48107 |
| 1735597740 | 13.71 | -0.24 | -1.72 | 13.68 | 13.73 | 13.66 | 93950 |
| 1735338000 | 13.95 | -0.31 | -2.17 | 13.4401 | 13.95 | 13.4401 | 100185 |
| 1735252020 | 14.26 | -0.02 | -0.13 | 14.19 | 14.39 | 14.19 | 81708 |
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
