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 | -0.05692 | -19.560137457 | 0.291 | 0.3262 | 0.2144 | 7526 | 0.23365997 | CS |
| 4 | -0.29592 | -55.8339622642 | 0.53 | 1.25 | 0.2144 | 29711 | 0.62246406 | CS |
| 12 | 0.06358 | 37.2903225806 | 0.1705 | 1.25 | 0.11 | 29374 | 0.42549666 | CS |
| 26 | -0.06592 | -21.9733333333 | 0.3 | 1.25 | 0.0414 | 26737 | 0.38042931 | CS |
| 52 | 0.163255 | 230.504765267 | 0.070825 | 1.25 | 0.0414 | 22339 | 0.40282353 | CS |
| 156 | -0.17092 | -42.2024691358 | 0.405 | 1.25 | 0.0414 | 42012 | 0.47630808 | CS |
| 260 | -7.86592 | -97.1101234568 | 8.1 | 14.3 | 0.0414 | 65684 | 3.5970214 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732919340 | 0.349 | 0 | 0.00 | 0.349 | 0.349 | 0.349 | 0 |
| 1732746540 | 0.349 | 0 | 0.00 | 0.349 | 0.349 | 0.349 | 0 |
| 1732660140 | 0.349 | 0.0494 | 16.49 | 0.21 | 0.349 | 0.21 | 21232 |
| 1732573560 | 0.2996 | 0.0894 | 42.53 | 0.25 | 0.2996 | 0.2392 | 114045 |
| 1732314000 | 0.2102 | -0.0398 | -15.92 | 0.229046 | 0.229046 | 0.2102 | 200 |
| 1732227900 | 0.25 | 0 | 0.00 | 0.2505 | 0.2505 | 0.21 | 49635 |
| 1732141740 | 0.25 | 0.05 | 25.00 | 0.21 | 0.25 | 0.193827 | 36400 |
| 1732054800 | 0.2 | 0.02 | 11.11 | 0.18 | 0.2 | 0.175 | 62310 |
| 1731968640 | 0.18 | 0.049 | 37.40 | 0.18 | 0.19 | 0.165 | 72365 |
| 1731709260 | 0.131 | -0.026 | -16.56 | 0.131 | 0.131 | 0.131 | 742 |
| 1731623280 | 0.157 | 0 | 0.00 | 0.157 | 0.157 | 0.157 | 0 |
| 1731536880 | 0.157 | 0 | 0.00 | 0.157 | 0.157 | 0.157 | 0 |
| 1731450480 | 0.157 | -0.0001 | -0.06 | 0.157 | 0.157 | 0.157 | 500 |
| 1731363600 | 0.1571 | 0.0331 | 26.69 | 0.1571 | 0.1571 | 0.1571 | 100 |
| 1731104400 | 0.124 | -0.05105 | -29.16 | 0.124 | 0.124 | 0.124 | 118 |
| 1731018480 | 0.17505 | 0 | 0.00 | 0.17505 | 0.17505 | 0.17505 | 0 |
| 1730932080 | 0.17505 | 0 | 0.00 | 0.17505 | 0.17505 | 0.17505 | 0 |
| 1730845680 | 0.17505 | 0.05305 | 43.48 | 0.17505 | 0.17505 | 0.17505 | 1000 |
| 1730755620 | 0.122 | 0 | 0.00 | 0.122 | 0.122 | 0.122 | 0 |
| 1730496420 | 0.122 | -0.008 | -6.15 | 0.122 | 0.122 | 0.122 | 100 |
| 1730409780 | 0.13 | -0.006 | -4.41 | 0.13 | 0.13 | 0.13 | 500 |
| 1730323500 | 0.136 | -0.064 | -32.00 | 0.1419 | 0.15 | 0.11 | 132629 |
| 1730237280 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1730150880 | 0.2 | 0.0499 | 33.24 | 0.1705 | 0.2 | 0.1705 | 1251 |
| 1729891560 | 0.1501 | 0 | 0.00 | 0.1501 | 0.1501 | 0.1501 | 0 |
| 1729805160 | 0.1501 | 0.02 | 15.37 | 0.15 | 0.2599 | 0.15 | 3300 |
| 1729718400 | 0.1301 | 0 | 0.00 | 0.1301 | 0.1301 | 0.1301 | 0 |
| 1729632000 | 0.1301 | 0 | 0.00 | 0.1301 | 0.1301 | 0.1301 | 0 |
| 1729545600 | 0.1301 | 0 | 0.00 | 0.1301 | 0.1301 | 0.1301 | 0 |
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
