Premium
HF Sinclair Corp (H1FC34)
BOV
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 | -7.05 | -3.33191549695 | 211.59 | 211.59 | 204.54 | 8 | 211.12 | DR |
| 4 | -7.05 | -3.33191549695 | 211.59 | 211.59 | 204.54 | 8 | 211.12 | DR |
| 12 | -16.78 | -7.58178203506 | 221.32 | 224 | 204.54 | 8 | 217.9025 | DR |
| 26 | -30.42 | -12.9468845761 | 234.96 | 239 | 204.54 | 16 | 226.90195876 | DR |
| 52 | -81.97 | -28.6098216467 | 286.51 | 306.28 | 204.54 | 17 | 248.37340426 | DR |
| 156 | -39.76 | -16.2750716332 | 244.3 | 353 | 195 | 68 | 298.86186028 | DR |
| 260 | 93.57 | 84.3200865099 | 110.97 | 353 | 103.98 | 205 | 192.26701052 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 204.54 | 0 | 0.00 | 204.54 | 204.54 | 204.54 | 0 |
| 1740691800 | 204.54 | 0 | 0.00 | 204.54 | 204.54 | 204.54 | 0 |
| 1740605400 | 204.54 | -7.05 | -3.33 | 204.54 | 204.54 | 204.54 | 1 |
| 1740518940 | 211.59 | 0 | 0.00 | 211.59 | 211.59 | 211.59 | 0 |
| 1740432540 | 211.59 | -0.94 | -0.44 | 211.59 | 211.59 | 211.59 | 14 |
| 1740173340 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1740086940 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1740000540 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1739914140 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1739827740 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1739568540 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1739482140 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1739395740 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1739309340 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1739222940 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1738963740 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1738877340 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1738790940 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1738704540 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1738618140 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1738358940 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1738272540 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1738186140 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1738099740 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1738013340 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1737754140 | 212.53 | 0 | 0.00 | 212.53 | 212.53 | 212.53 | 0 |
| 1737667740 | 212.53 | -4.91 | -2.26 | 212.53 | 212.53 | 212.53 | 5 |
| 1737581400 | 217.44 | 0 | 0.00 | 217.44 | 217.44 | 217.44 | 0 |
| 1737495000 | 217.44 | -1.15 | -0.53 | 217.44 | 217.44 | 217.44 | 5 |
| 1737408600 | 218.59 | 0 | 0.00 | 218.59 | 218.59 | 218.59 | 0 |
| 1737149400 | 218.59 | -1.4 | -0.64 | 218.59 | 218.59 | 218.59 | 10 |
| 1737062940 | 219.99 | 0 | 0.00 | 219.99 | 219.99 | 219.99 | 0 |
| 1736976540 | 219.99 | 0 | 0.00 | 219.99 | 219.99 | 219.99 | 0 |
| 1736890140 | 219.99 | -4.01 | -1.79 | 219.99 | 219.99 | 219.99 | 1 |
| 1736803740 | 224 | -13.44 | -5.66 | 221.32 | 224 | 221.32 | 20 |
| 1736544600 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1736458200 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1736371800 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1736285400 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1736199000 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1735939800 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1735853400 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1735594200 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1735335000 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1735248600 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1734989400 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1734730200 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1734643800 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1734557400 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1734471000 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1734384600 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1734125400 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1734039000 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1733952600 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1733866200 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1733779800 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1733520600 | 237.44 | 0 | 0.00 | 237.44 | 237.44 | 237.44 | 0 |
| 1733434200 | 237.44 | 10.82 | 4.77 | 237.44 | 237.44 | 237.44 | 7 |
| 1733317200 | 226.62 | 0 | 0.00 | 226.62 | 226.62 | 226.62 | 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
