Premium
Hertz Energy Inc (QB) (HZLIF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0404 | -29.1907514451 | 0.1384 | 0.1772 | 0.0932 | 104360 | 0.11315503 | CS |
| 12 | -0.128 | -56.6371681416 | 0.226 | 0.23 | 0.0548 | 72575 | 0.14387345 | CS |
| 26 | -0.23 | -70.1219512195 | 0.328 | 0.3588 | 0.0548 | 139936 | 0.21918055 | CS |
| 52 | -0.452 | -82.1818181818 | 0.55 | 0.718 | 0.0112 | 158661 | 0.35680226 | CS |
| 156 | -1.182 | -92.34375 | 1.28 | 1.32 | 0.0112 | 127468 | 0.36040498 | CS |
| 260 | -1.182 | -92.34375 | 1.28 | 1.32 | 0.0112 | 127468 | 0.36040498 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735943100 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1735856700 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1735683900 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1735597500 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1735338300 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1735251900 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1735079100 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1734992700 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1734733500 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1734647100 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1734560700 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1734474300 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1734387900 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1734128700 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1734042300 | 0.0245 | -0.0735 | -75.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1733955900 | 0.098 | -0.0052 | -5.04 | 0.154 | 0.154 | 0.0932 | 26259 |
| 1733869200 | 0.1032 | -0.005 | -4.62 | 0.1032 | 0.12352 | 0.1032 | 7852 |
| 1733782800 | 0.1082 | -0.0328 | -23.26 | 0.128 | 0.1476 | 0.096 | 45119 |
| 1733523600 | 0.1409999 | 0.0137999 | 10.85 | 0.1384 | 0.1772 | 0.133 | 25128 |
| 1733437500 | 0.1272 | 0.028 | 28.23 | 0.064 | 0.1384 | 0.064 | 21962 |
| 1733350980 | 0.0992 | 0.0124 | 14.29 | 0.0992 | 0.0994 | 0.0992 | 3247 |
| 1733264700 | 0.0868 | 0.01968 | 29.32 | 0.0548 | 0.0952 | 0.0548 | 18951 |
| 1733178180 | 0.06712 | -0.03108 | -31.65 | 0.0936 | 0.0936 | 0.06712 | 11752 |
| 1732918200 | 0.0982 | -0.0058 | -5.58 | 0.1944 | 0.1944 | 0.0936 | 47858 |
| 1732746540 | 0.104 | 0.01024 | 10.92 | 0.098 | 0.12728 | 0.098 | 13562 |
| 1732660140 | 0.09376 | -0.05324 | -36.22 | 0.1144 | 0.137 | 0.08 | 25407 |
| 1732573560 | 0.147 | 0.043 | 41.35 | 0.0872 | 0.147 | 0.0872 | 11500 |
| 1732314000 | 0.104 | -0.0108 | -9.41 | 0.1128 | 0.1128 | 0.1 | 22622 |
| 1732227900 | 0.1148 | -0.0248 | -17.77 | 0.1134 | 0.1296 | 0.112 | 18741 |
| 1732141740 | 0.1396 | 0.0046 | 3.41 | 0.0968 | 0.1396 | 0.0968 | 4291 |
| 1732054800 | 0.135 | 0.0382 | 39.46 | 0.1351999 | 0.1396 | 0.1303999 | 7231 |
| 1731968640 | 0.0968 | -0.031 | -24.26 | 0.1308 | 0.15624 | 0.0968 | 17680 |
| 1731709260 | 0.1278 | -0.0056 | -4.20 | 0.1152 | 0.1332 | 0.1152 | 1750 |
| 1731622800 | 0.1334 | -0.0176 | -11.66 | 0.156 | 0.158 | 0.1334 | 96190 |
| 1731536760 | 0.151 | -0.002 | -1.31 | 0.157396 | 0.157396 | 0.146 | 34366 |
| 1731450480 | 0.153 | -0.00184 | -1.19 | 0.154 | 0.1804 | 0.146 | 28098 |
| 1731363600 | 0.15484 | -0.00936 | -5.70 | 0.2 | 0.2 | 0.146 | 11308 |
| 1731104400 | 0.1642 | 0.0164001 | 11.10 | 0.1492 | 0.1642 | 0.146 | 5496 |
| 1731018540 | 0.1477999 | -0.0286 | -16.21 | 0.1654 | 0.1748 | 0.146 | 54100 |
| 1730931600 | 0.1764 | -0.0064 | -3.50 | 0.2 | 0.2 | 0.16724 | 6130 |
| 1730845680 | 0.1828 | 0.0034 | 1.90 | 0.1704 | 0.1828 | 0.1704 | 380 |
| 1730759160 | 0.1794 | -0.0014 | -0.77 | 0.1804 | 0.1804 | 0.1764 | 5875 |
| 1730496420 | 0.1808 | -0.00464 | -2.50 | 0.1844 | 0.2 | 0.1671999 | 6675 |
| 1730409780 | 0.18544 | -0.00156 | -0.83 | 0.2 | 0.2 | 0.1764 | 5350 |
| 1730323500 | 0.187 | 0.007 | 3.89 | 0.1832 | 0.2 | 0.18 | 5072 |
| 1730237280 | 0.18 | -0.0122 | -6.35 | 0.1944 | 0.2 | 0.18 | 22150 |
| 1730150880 | 0.1922 | -0.0022 | -1.13 | 0.1944 | 0.2 | 0.1922 | 14475 |
| 1729891500 | 0.1944 | -0.0056 | -2.80 | 0.194 | 0.2018 | 0.194 | 825 |
| 1729805160 | 0.2 | 0.0092 | 4.82 | 0.1716 | 0.2008 | 0.1716 | 43905 |
| 1729718940 | 0.1908 | -0.0112 | -5.54 | 0.2028 | 0.2028 | 0.1908 | 10673 |
| 1729632300 | 0.202 | 0.0026 | 1.30 | 0.18 | 0.22 | 0.18 | 4994 |
| 1729545600 | 0.1994 | -0.012 | -5.68 | 0.2094 | 0.2192 | 0.1908 | 10768 |
| 1729286400 | 0.2114 | -0.0046 | -2.13 | 0.23 | 0.23 | 0.1908 | 13091 |
| 1729200000 | 0.216 | -0.0024 | -1.10 | 0.22 | 0.22 | 0.196 | 18925 |
| 1729113960 | 0.2184 | 0.0256 | 13.28 | 0.196 | 0.2184 | 0.196 | 31441 |
| 1729027680 | 0.1928 | -0.0068 | -3.41 | 0.226 | 0.226 | 0.1928 | 12194 |
| 1728941220 | 0.1996 | -0.0098 | -4.68 | 0.226 | 0.226 | 0.1996 | 4250 |
| 1728681900 | 0.2094 | -0.007 | -3.23 | 0.226 | 0.226 | 0.2094 | 2778 |
| 1728595560 | 0.2164 | -0.0068 | -3.05 | 0.199248 | 0.2208 | 0.199248 | 26401 |
| 1728508800 | 0.2232 | 0.0044 | 2.01 | 0.2208 | 0.24 | 0.2108 | 7940 |
| 1728422580 | 0.2188 | -0.0068 | -3.01 | 0.234 | 0.234 | 0.2039999 | 10910 |
| 1728336000 | 0.2256 | -0.01 | -4.24 | 0.2256 | 0.2256 | 0.2256 | 256 |
| 1728077220 | 0.2356 | 0.0226 | 10.61 | 0.2132 | 0.2408 | 0.2132 | 16275 |
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
