Premium
Hawkeye Systems Inc (QB) (HWKE)
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 | 0.0648 | 30.8571428571 | 0.21 | 0.4477 | 0.2 | 4111 | 0.27495001 | CS |
| 4 | -0.057512 | -17.3066275067 | 0.332312 | 0.4477 | 0.1807 | 2940 | 0.28233407 | CS |
| 12 | -0.0102 | -3.57894736842 | 0.285 | 1.25 | 0.1807 | 20849 | 0.55145418 | CS |
| 26 | 0.1948 | 243.5 | 0.08 | 1.25 | 0.0414 | 25742 | 0.3847816 | CS |
| 52 | 0.1943 | 241.366459627 | 0.0805 | 1.25 | 0.0414 | 20964 | 0.40241519 | CS |
| 156 | -0.1452 | -34.5714285714 | 0.42 | 1.25 | 0.0414 | 40977 | 0.47833204 | CS |
| 260 | -6.7252 | -96.0742857143 | 7 | 14.3 | 0.0414 | 66244 | 3.57736888 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.2748 | -0.0002 | -0.07 | 0.2748 | 0.2748 | 0.2748 | 1000 |
| 1740695340 | 0.275 | -0.1727 | -38.57 | 0.3799 | 0.3799 | 0.275 | 11977 |
| 1740608400 | 0.4477 | 0 | 0.00 | 0.4477 | 0.4477 | 0.4477 | 0 |
| 1740522000 | 0.4477 | 0 | 0.00 | 0.4477 | 0.4477 | 0.4477 | 0 |
| 1740435600 | 0.4477 | 0.2477 | 123.85 | 0.4477 | 0.4477 | 0.4477 | 105 |
| 1740176400 | 0.2 | 0.01 | 5.26 | 0.21 | 0.21 | 0.2 | 250 |
| 1740090540 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1740004140 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1739917740 | 0.19 | 0.0047 | 2.54 | 0.19 | 0.19 | 0.19 | 100 |
| 1739572140 | 0.1853 | 0 | 0.00 | 0.1853 | 0.1853 | 0.1853 | 0 |
| 1739485740 | 0.1853 | 0 | 0.00 | 0.1853 | 0.1853 | 0.1853 | 0 |
| 1739399340 | 0.1853 | 0 | 0.00 | 0.1853 | 0.1853 | 0.1853 | 0 |
| 1739312940 | 0.1853 | -0.1645 | -47.03 | 0.1807 | 0.1853 | 0.1807 | 2100 |
| 1739226000 | 0.3498 | 0.017488 | 5.26 | 0.3498 | 0.3498 | 0.3498 | 100 |
| 1738966800 | 0.332312 | 0 | 0.00 | 0.332312 | 0.332312 | 0.332312 | 0 |
| 1738880400 | 0.332312 | 0 | 0.00 | 0.332312 | 0.332312 | 0.332312 | 0 |
| 1738794000 | 0.332312 | 0.142062 | 74.67 | 0.332312 | 0.332312 | 0.332312 | 5949 |
| 1738708140 | 0.19025 | 0 | 0.00 | 0.19025 | 0.19025 | 0.19025 | 0 |
| 1738621740 | 0.19025 | 0 | 0.00 | 0.19025 | 0.19025 | 0.19025 | 0 |
| 1738362540 | 0.19025 | 0 | 0.00 | 0.19025 | 0.19025 | 0.19025 | 0 |
| 1738276140 | 0.19025 | 0 | 0.00 | 0.19025 | 0.19025 | 0.19025 | 0 |
| 1738189740 | 0.19025 | -0.14425 | -43.12 | 0.19025 | 0.19025 | 0.19025 | 102 |
| 1738103280 | 0.3345 | 0.1464 | 77.83 | 0.192228 | 0.3345 | 0.192228 | 946 |
| 1738016820 | 0.1881 | -0.08245 | -30.47 | 0.1881 | 0.1881 | 0.1881 | 800 |
| 1737757440 | 0.27055 | 0.06457 | 31.35 | 0.27055 | 0.27055 | 0.27055 | 239 |
| 1737671220 | 0.20598 | -0.12858 | -38.43 | 0.20598 | 0.20598 | 0.20598 | 250 |
| 1737584640 | 0.33456 | 0.0263601 | 8.55 | 0.3549 | 0.3549 | 0.33456 | 595 |
| 1737498540 | 0.3081999 | 0.0741199 | 31.66 | 0.28 | 0.3081999 | 0.28 | 3500 |
| 1737152820 | 0.23408 | 0 | 0.00 | 0.23408 | 0.23408 | 0.23408 | 0 |
| 1737066420 | 0.23408 | 0.00968 | 4.31 | 0.28 | 0.28 | 0.23408 | 850 |
| 1736979720 | 0.2244 | 0.01 | 4.66 | 0.2144 | 0.2244 | 0.2144 | 3985 |
| 1736893380 | 0.2144 | -0.1118 | -34.27 | 0.27115 | 0.27115 | 0.2144 | 20589 |
| 1736806920 | 0.3262 | 0 | 0.00 | 0.3262 | 0.3262 | 0.3262 | 0 |
| 1736547720 | 0.3262 | 0.0352 | 12.10 | 0.291 | 0.3262 | 0.291 | 4680 |
| 1736375340 | 0.291 | 0 | 0.00 | 0.291 | 0.291 | 0.291 | 0 |
| 1736288940 | 0.291 | -0.069 | -19.17 | 0.36 | 0.36 | 0.270025 | 23412 |
| 1736202360 | 0.36 | -0.14 | -28.00 | 0.4429 | 0.4429 | 0.36 | 30206 |
| 1735942980 | 0.5 | -0.3 | -37.50 | 0.8 | 0.84 | 0.5 | 92320 |
| 1735856700 | 0.8 | -0.2 | -20.00 | 0.8199999 | 0.95 | 0.8 | 30550 |
| 1735683960 | 1 | 0.05 | 5.26 | 0.95 | 1.03 | 0.8199999 | 23886 |
| 1735597740 | 0.95 | 0.2 | 26.67 | 0.75 | 1.25 | 0.70255 | 48009 |
| 1735338000 | 0.75 | 0 | 0.00 | 0.75 | 0.8199999 | 0.75 | 23787 |
| 1735252020 | 0.75 | 0.15 | 25.00 | 0.57875 | 0.8095 | 0.57875 | 74339 |
| 1735078200 | 0.6 | 0.015 | 2.56 | 0.6 | 0.6 | 0.585 | 3880 |
| 1734992400 | 0.585 | 0.035 | 6.36 | 0.59 | 0.6 | 0.47825 | 23647 |
| 1734733200 | 0.55 | 0.02 | 3.77 | 0.53 | 0.59 | 0.461 | 41525 |
| 1734646800 | 0.53 | 0.03 | 6.00 | 0.51 | 0.6 | 0.5 | 115723 |
| 1734560940 | 0.5 | 0 | 0.00 | 0.42 | 0.5499 | 0.42 | 25615 |
| 1734474360 | 0.5 | -0.05 | -9.09 | 0.534 | 0.54 | 0.49 | 16110 |
| 1734388140 | 0.55 | 0.01 | 1.85 | 0.52 | 0.55 | 0.4099999 | 16340 |
| 1734128940 | 0.54 | 0.14 | 35.00 | 0.37545 | 0.55 | 0.367 | 72796 |
| 1734042480 | 0.4 | 0.014 | 3.63 | 0.45 | 0.45 | 0.35 | 25151 |
| 1733955900 | 0.386 | 0.037355 | 10.71 | 0.4384 | 0.4384 | 0.3459999 | 5810 |
| 1733869200 | 0.348645 | -0.01378 | -3.80 | 0.3998 | 0.3998 | 0.28 | 22750 |
| 1733782800 | 0.362425 | 0.112425 | 44.97 | 0.25 | 0.448 | 0.25 | 22477 |
| 1733523600 | 0.25 | -0.1 | -28.57 | 0.2849999 | 0.32 | 0.25 | 17650 |
| 1733437500 | 0.35 | 0.05 | 16.67 | 0.2575 | 0.4462 | 0.2575 | 14930 |
| 1733350980 | 0.3 | -0.05 | -14.29 | 0.2102 | 0.3 | 0.2102 | 9520 |
| 1733264700 | 0.35 | 0.05 | 16.67 | 0.298 | 0.35 | 0.2601 | 16938 |
| 1733178180 | 0.3 | -0.049 | -14.04 | 0.2788 | 0.3348999 | 0.2788 | 1250 |
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
