Premium
Hertz Energy Inc (QB) (HZLIF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0258 | -51.6 | 0.05 | 0.05 | 0.0242 | 137370 | 0.03537113 | CS |
| 4 | -0.02815 | -53.7726838586 | 0.05235 | 0.055 | 0.0242 | 73717 | 0.04032236 | CS |
| 12 | -0.0121 | -33.3333333333 | 0.0363 | 0.0862 | 0.0242 | 160873 | 0.05912965 | CS |
| 26 | -0.0609 | -71.562867215 | 0.0851 | 0.12 | 0.019885 | 139530 | 0.06367176 | CS |
| 52 | -0.1258 | -83.8666666667 | 0.15 | 0.1795 | 0.0028 | 153677 | 0.09176625 | CS |
| 156 | -0.2958 | -92.4375 | 0.32 | 0.33 | 0.0028 | 130767 | 0.09256875 | CS |
| 260 | -0.2958 | -92.4375 | 0.32 | 0.33 | 0.0028 | 130767 | 0.09256875 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 0.0242 | -0.00775 | -24.26 | 0.0327 | 0.03906 | 0.0242 | 70721 |
| 1731709260 | 0.03195 | -0.0014 | -4.20 | 0.0288 | 0.0333 | 0.0288 | 7000 |
| 1731622800 | 0.03335 | -0.0044 | -11.66 | 0.039 | 0.0395 | 0.03335 | 384762 |
| 1731536760 | 0.03775 | -0.0005 | -1.31 | 0.039349 | 0.039349 | 0.0365 | 137465 |
| 1731450480 | 0.03825 | -0.00046 | -1.19 | 0.0385 | 0.0451 | 0.0365 | 112392 |
| 1731363600 | 0.03871 | -0.00234 | -5.70 | 0.05 | 0.05 | 0.0365 | 45233 |
| 1731104400 | 0.04105 | 0.0041001 | 11.10 | 0.0373 | 0.04105 | 0.0365 | 21987 |
| 1731018540 | 0.0369499 | -0.00715 | -16.21 | 0.04135 | 0.0437 | 0.0365 | 216400 |
| 1730931600 | 0.0441 | -0.0016 | -3.50 | 0.05 | 0.05 | 0.04181 | 24522 |
| 1730845680 | 0.0457 | 0.00085 | 1.90 | 0.0426 | 0.0457 | 0.0426 | 1520 |
| 1730759160 | 0.04485 | -0.00035 | -0.77 | 0.0451 | 0.0451 | 0.0441 | 23500 |
| 1730496420 | 0.0452 | -0.00116 | -2.50 | 0.0461 | 0.05 | 0.0417999 | 26700 |
| 1730409780 | 0.04636 | -0.00039 | -0.83 | 0.05 | 0.05 | 0.0441 | 21401 |
| 1730323500 | 0.04675 | 0.00175 | 3.89 | 0.0458 | 0.05 | 0.045 | 20290 |
| 1730237280 | 0.045 | -0.00305 | -6.35 | 0.0486 | 0.05 | 0.045 | 88603 |
| 1730150880 | 0.04805 | -0.00055 | -1.13 | 0.0486 | 0.05 | 0.04805 | 57900 |
| 1729891500 | 0.0486 | -0.0014 | -2.80 | 0.0485 | 0.05045 | 0.0485 | 3300 |
| 1729805160 | 0.05 | 0.0023 | 4.82 | 0.0429 | 0.0502 | 0.0429 | 175622 |
| 1729718940 | 0.0477 | -0.0028 | -5.54 | 0.0507 | 0.0507 | 0.0477 | 42693 |
| 1729632300 | 0.0505 | 0.00065 | 1.30 | 0.045 | 0.055 | 0.045 | 19976 |
| 1729545600 | 0.04985 | -0.003 | -5.68 | 0.05235 | 0.0548 | 0.0477 | 43073 |
| 1729286400 | 0.05285 | -0.00115 | -2.13 | 0.0575 | 0.0575 | 0.0477 | 52366 |
| 1729200000 | 0.054 | -0.0006 | -1.10 | 0.055 | 0.055 | 0.049 | 75701 |
| 1729113960 | 0.0546 | 0.0064 | 13.28 | 0.049 | 0.0546 | 0.049 | 125767 |
| 1729027680 | 0.0482 | -0.0017 | -3.41 | 0.0565 | 0.0565 | 0.0482 | 48778 |
| 1728941220 | 0.0499 | -0.00245 | -4.68 | 0.0565 | 0.0565 | 0.0499 | 17001 |
| 1728681900 | 0.05235 | -0.00175 | -3.23 | 0.0565 | 0.0565 | 0.05235 | 11115 |
| 1728595560 | 0.0541 | -0.0017 | -3.05 | 0.049812 | 0.0552 | 0.049812 | 105605 |
| 1728508800 | 0.0558 | 0.0011 | 2.01 | 0.0552 | 0.06 | 0.0527 | 31761 |
| 1728422580 | 0.0547 | -0.0017 | -3.01 | 0.0585 | 0.0585 | 0.0509999 | 43641 |
| 1728336000 | 0.0564 | -0.0025 | -4.24 | 0.0564 | 0.0564 | 0.0564 | 1024 |
| 1728077220 | 0.0589 | 0.00565 | 10.61 | 0.0533 | 0.0602 | 0.0533 | 65100 |
| 1727990760 | 0.05325 | -0.0036 | -6.33 | 0.0561 | 0.06 | 0.0511 | 62460 |
| 1727904000 | 0.05685 | 0.00185 | 3.36 | 0.0509999 | 0.05685 | 0.0509999 | 84000 |
| 1727818140 | 0.055 | -0.004 | -6.78 | 0.0559 | 0.06 | 0.0509999 | 54313 |
| 1727731380 | 0.059 | 0.0021 | 3.69 | 0.0591 | 0.0595 | 0.059 | 37600 |
| 1727472000 | 0.0569 | 0.0008 | 1.43 | 0.0526 | 0.0624 | 0.0526 | 49145 |
| 1727386200 | 0.0561 | 0.0011 | 2.00 | 0.0556 | 0.0625 | 0.052 | 82538 |
| 1727299200 | 0.055 | -0.012645 | -18.69 | 0.06 | 0.069105 | 0.047615 | 378141 |
| 1727212800 | 0.067645 | 0.008945 | 15.24 | 0.0577 | 0.069535 | 0.0480999 | 280480 |
| 1727126940 | 0.0587 | -0.0013 | -2.17 | 0.0558 | 0.05992 | 0.055 | 34000 |
| 1726867200 | 0.06 | -0.0056 | -8.54 | 0.063 | 0.0656 | 0.06 | 119798 |
| 1726781220 | 0.0656 | -0.0047 | -6.69 | 0.0741 | 0.0741 | 0.062 | 69595 |
| 1726694460 | 0.0703 | 0.0053 | 8.15 | 0.067 | 0.082935 | 0.0611 | 328891 |
| 1726608240 | 0.065 | -0.012 | -15.58 | 0.085 | 0.085 | 0.061 | 252592 |
| 1726521720 | 0.077 | 0 | 0.00 | 0.073 | 0.085 | 0.073 | 126864 |
| 1726262940 | 0.077 | 0.0075 | 10.79 | 0.069 | 0.0862 | 0.069 | 971519 |
| 1726176540 | 0.0695 | 0.01185 | 20.56 | 0.0725 | 0.0725 | 0.058 | 832994 |
| 1726090140 | 0.05765 | -0.00615 | -9.64 | 0.07 | 0.07 | 0.049 | 57700 |
| 1726003500 | 0.0638 | -0.0002 | -0.31 | 0.04 | 0.0638 | 0.04 | 92663 |
| 1725917160 | 0.064 | 0.0005 | 0.79 | 0.0596 | 0.0725 | 0.04938 | 585782 |
| 1725658020 | 0.0635 | 0.00625 | 10.92 | 0.0441 | 0.08 | 0.0441 | 1178656 |
| 1725571440 | 0.05725 | -0.013515 | -19.10 | 0.0487 | 0.069535 | 0.0468 | 795333 |
| 1725485040 | 0.070765 | 0.013315 | 23.18 | 0.06 | 0.070765 | 0.04714 | 297100 |
| 1725398880 | 0.05745 | 0.01245 | 27.67 | 0.0509999 | 0.05745 | 0.0475 | 102430 |
| 1725053340 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 2002 |
| 1724966400 | 0.04 | -0.005 | -11.11 | 0.034 | 0.0524 | 0.034 | 30284 |
| 1724880360 | 0.045 | 0.0166 | 58.45 | 0.025 | 0.045 | 0.025 | 157477 |
| 1724794080 | 0.0284 | -0.0051 | -15.22 | 0.0335 | 0.0341 | 0.026 | 139802 |
| 1724707740 | 0.0335 | 0.00155 | 4.85 | 0.0363 | 0.04415 | 0.027975 | 235150 |
| 1724448480 | 0.03195 | -0.00605 | -15.92 | 0.037 | 0.055 | 0.019885 | 637654 |
| 1724362140 | 0.038 | -0.006 | -13.64 | 0.044 | 0.055 | 0.03504 | 302451 |
| 1724275380 | 0.044 | -0.0085 | -16.19 | 0.0598 | 0.0598 | 0.0429999 | 227150 |
| 1724188800 | 0.0525 | -0.0016 | -2.96 | 0.0551 | 0.0555 | 0.0429999 | 507778 |
| 1724102880 | 0.0541 | 0.0033 | 6.50 | 0.0417999 | 0.06014 | 0.0417999 | 100524 |
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
