Premium
Harmonic Drive Systems Inc (PK) (HSYDF)
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 | -7.48 | -13.2436260623 | 56.48 | 57.16 | 46.58 | 4686 | 50.02127629 | CS |
| 4 | 7.55 | 18.2147165259 | 41.45 | 57.16 | 40.5344 | 5721 | 47.81064239 | CS |
| 12 | 20 | 68.9655172414 | 29 | 57.16 | 26.45 | 6634 | 44.6693735 | CS |
| 26 | 23.23 | 90.1435778036 | 25.77 | 57.16 | 20.65 | 4347 | 39.94701079 | CS |
| 52 | 31.47 | 179.520821449 | 17.53 | 57.16 | 15 | 2646 | 38.26659652 | CS |
| 156 | 19.5 | 66.1016949153 | 29.5 | 57.16 | 12.28 | 1920 | 37.57207441 | CS |
| 260 | -10.25 | -17.2995780591 | 59.25 | 59.25 | 12.28 | 1811 | 37.60846832 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 49 | 1.1 | 2.30 | 49 | 49.495 | 47 | 426 |
| 1783632420 | 47.9 | 0.52 | 1.11 | 47.8 | 48.8 | 46.83 | 1447 |
| 1783545840 | 47.375 | -0.74 | -1.54 | 48.05 | 48.05 | 46.58 | 7223 |
| 1783459740 | 48.1144 | -7.83 | -13.99 | 50.45 | 50.45 | 47.9376 | 4783 |
| 1783373340 | 55.94 | 4.01 | 7.72 | 56.48 | 57.16 | 55.04 | 5289 |
| 1783027740 | 51.93 | 2.41 | 4.87 | 53.75 | 53.75 | 49 | 2666 |
| 1782941280 | 49.52 | -1.48 | -2.90 | 52.6 | 52.6 | 48.8 | 8110 |
| 1782854880 | 51 | 5.92 | 13.13 | 48.7 | 51.65 | 48.7 | 5176 |
| 1782768300 | 45.08 | 0.2 | 0.46 | 42.7 | 46.73 | 42.7 | 13793 |
| 1782509280 | 44.875 | -3.34 | -6.92 | 46.48 | 46.48 | 44 | 3935 |
| 1782422460 | 48.21 | -0.17 | -0.34 | 51.41 | 51.41 | 47.53 | 6172 |
| 1782336000 | 48.375 | 0.95 | 2.01 | 51.2 | 51.2 | 46.9125 | 1250 |
| 1782250140 | 47.422 | -7.08 | -12.99 | 49 | 49 | 46.2 | 4729 |
| 1782163500 | 54.5 | 5.4 | 11.00 | 52.34 | 56.5015 | 52.34 | 4175 |
| 1781818140 | 49.1 | 0.74 | 1.53 | 48.8384 | 49.12 | 48.75 | 1609 |
| 1781731740 | 48.36 | 3.86 | 8.67 | 46.82 | 51.21 | 46.82 | 14366 |
| 1781645340 | 44.5 | 1.43 | 3.31 | 44.87 | 44.87 | 43.9 | 12560 |
| 1781558940 | 43.075 | 1.72 | 4.15 | 42.9 | 43.606 | 42 | 3197 |
| 1781299740 | 41.36 | 1.61 | 4.04 | 41.45 | 43.2305 | 40.5344 | 2492 |
| 1781213220 | 39.755 | 0.76 | 1.94 | 40 | 40 | 38.84 | 2864 |
| 1781126940 | 39 | -5.5 | -12.36 | 40.1 | 40.1 | 38.04 | 11105 |
| 1781040540 | 44.5 | -2 | -4.30 | 46 | 46.55 | 41.45 | 4103 |
| 1780954140 | 46.5 | 4.8 | 11.50 | 44 | 46.55 | 43.98 | 4909 |
| 1780694940 | 41.705 | -2.29 | -5.20 | 44.1 | 44.8725 | 41.24 | 7554 |
| 1780608540 | 43.992 | -2.56 | -5.50 | 44 | 45.18 | 42.84 | 5598 |
| 1780522140 | 46.55 | 1.6 | 3.56 | 44.4 | 48.27 | 44 | 5140 |
| 1780435740 | 44.95 | -4.55 | -9.19 | 45 | 47.01 | 44.585 | 9369 |
| 1780349340 | 49.5 | -1.51 | -2.96 | 50.95 | 50.95 | 48.05 | 15945 |
| 1780090080 | 51.01 | 1.86 | 3.78 | 49.545 | 51.01 | 49.545 | 5312 |
| 1780003320 | 49.15 | 0.05 | 0.11 | 48.28 | 50.19 | 45.9 | 5861 |
| 1779917340 | 49.095 | -3.91 | -7.37 | 48 | 51.94 | 48 | 10277 |
| 1779830940 | 53 | 8.72 | 19.69 | 48.71 | 53.65 | 48.71 | 20284 |
| 1779484920 | 44.28 | 1.78 | 4.19 | 44.41 | 46.68 | 43.876 | 8204 |
| 1779398880 | 42.5 | 2.7 | 6.78 | 43.24 | 43.24 | 41 | 1873 |
| 1779312300 | 39.8 | 0.09 | 0.23 | 37.83 | 40.09 | 36 | 3345 |
| 1779225660 | 39.71 | -3.51 | -8.11 | 39.39 | 40.34 | 36 | 13750 |
| 1779139740 | 43.215 | -3.79 | -8.05 | 45.8 | 45.8 | 43.11 | 11314 |
| 1778880000 | 47 | 3 | 6.82 | 47.45 | 47.45 | 44 | 30471 |
| 1778793900 | 44 | -3.43 | -7.23 | 44.66 | 45.18 | 42.271 | 32164 |
| 1778707380 | 47.43 | 5.73 | 13.73 | 49.42 | 52.2 | 46.04 | 6627 |
| 1778621340 | 41.705 | -1.3 | -3.01 | 43.55 | 43.55 | 41 | 7438 |
| 1778534940 | 43 | 2.5 | 6.17 | 43.2 | 43.2 | 40.9 | 3287 |
| 1778275200 | 40.5 | 4.65 | 12.95 | 42.15 | 42.15 | 39.77 | 6805 |
| 1778188800 | 35.855 | 1.23 | 3.56 | 36.5 | 38.92 | 35.4 | 7379 |
| 1778102520 | 34.6225 | 1.2 | 3.60 | 34.09 | 35 | 32.08 | 1505 |
| 1778016000 | 33.42 | 0.05 | 0.13 | 33.5 | 34.7 | 30.65 | 4340 |
| 1777930140 | 33.375 | -0.38 | -1.11 | 34 | 34.8 | 33.02 | 14110 |
| 1777671000 | 33.75 | -1.04 | -2.99 | 34.8 | 34.8 | 32.86 | 596 |
| 1777584540 | 34.79 | 4.62 | 15.31 | 33.35 | 35.42 | 31.67 | 1155 |
| 1777498140 | 30.1712 | 0.17 | 0.57 | 31.58 | 31.58 | 28.51 | 911 |
| 1777411800 | 30 | -0.85 | -2.76 | 30.77 | 30.77 | 29 | 329 |
| 1777325400 | 30.85 | 2.41 | 8.47 | 30 | 32 | 30 | 3267 |
| 1777065780 | 28.44 | 1.99 | 7.52 | 28.38 | 28.44 | 27.9 | 234 |
| 1776979740 | 26.45 | -2.75 | -9.42 | 27 | 28.5 | 26.45 | 2081 |
| 1776893280 | 29.2 | -0.8 | -2.67 | 29.35 | 29.35 | 27 | 1040 |
| 1776806940 | 30 | 0.3 | 1.01 | 30 | 30 | 30 | 3712 |
| 1776720540 | 29.7 | 1.15 | 4.03 | 30.2 | 30.2 | 29.7 | 500 |
| 1776460800 | 28.55 | 1.4 | 5.16 | 29 | 29 | 27.2 | 419 |
| 1776374760 | 27.15 | 0 | 0.00 | 27.15 | 27.15 | 27.15 | 0 |
| 1776288360 | 27.15 | 0.8 | 3.04 | 26.6 | 27.35 | 25.3 | 26939 |
| 1776202140 | 26.35 | -0.24 | -0.90 | 25.7 | 26.6 | 25.55 | 934 |
| 1776115740 | 26.59 | 0.59 | 2.27 | 26.59 | 26.59 | 26.59 | 1000 |
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.
