Premium
Huntington Ingalls Industries Inc (H1II34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.53 | -16.5143603133 | 15.32 | 15.32 | 12.11 | 1501 | 12.54647343 | DR |
| 4 | -2.61 | -16.9480519481 | 15.4 | 15.94 | 12.11 | 766 | 12.60703982 | DR |
| 12 | -2.1 | -14.1034251175 | 14.89 | 16.57 | 12.11 | 233 | 13.08758468 | DR |
| 26 | -5.87 | -31.4576634512 | 18.66 | 21.16 | 12.11 | 180 | 14.13145063 | DR |
| 52 | -5.65 | -30.6399132321 | 18.44 | 21.16 | 12.11 | 193 | 16.0370856 | DR |
| 156 | -0.04913401 | -0.382689439659 | 12.83913401 | 21.16 | 12.11 | 115 | 15.40136575 | DR |
| 260 | -0.78080001 | -5.75352970661 | 13.57080001 | 21.16 | 10.96184001 | 100 | 15.255185 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 12.87 | 0.7 | 5.75 | 12.17 | 12.87 | 12.17 | 2700 |
| 1738877340 | 12.17 | -2.67 | -17.99 | 13.42 | 13.42 | 12.11 | 3172 |
| 1738790940 | 14.84 | -0.2 | -1.33 | 14.84 | 14.84 | 14.84 | 30 |
| 1738704600 | 15.04 | 0 | 0.00 | 15.04 | 15.04 | 15.04 | 0 |
| 1738618200 | 15.04 | 0.26 | 1.76 | 15.32 | 15.32 | 15.04 | 101 |
| 1738359000 | 14.78 | 0 | 0.00 | 14.78 | 14.78 | 14.78 | 0 |
| 1738272600 | 14.78 | 0 | 0.00 | 14.78 | 14.78 | 14.78 | 0 |
| 1738186200 | 14.78 | -0.94 | -5.98 | 15.04 | 15.04 | 14.78 | 3 |
| 1738099740 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 0 |
| 1738013340 | 15.72 | 0.32 | 2.08 | 15.48 | 15.94 | 15.48 | 51 |
| 1737754200 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737667800 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737581400 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737495000 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 1 |
| 1737408540 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737149340 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737062940 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1736976540 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1736890140 | 15.4 | 0.28 | 1.85 | 15.4 | 15.4 | 15.4 | 70 |
| 1736803740 | 15.12 | 0 | 0.00 | 15.12 | 15.12 | 15.12 | 0 |
| 1736544540 | 15.12 | 0.04 | 0.27 | 15.12 | 15.12 | 15.12 | 8 |
| 1736458140 | 15.08 | -0.07 | -0.46 | 15.11 | 15.3 | 15.08 | 3 |
| 1736371740 | 15.15 | 0.2 | 1.34 | 14.77 | 15.15 | 14.77 | 15 |
| 1736285340 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1736198940 | 14.95 | -0.35 | -2.29 | 14.95 | 14.95 | 14.95 | 1 |
| 1735939800 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1735853400 | 15.3 | -0.02 | -0.13 | 15.3 | 15.3 | 15.3 | 1 |
| 1735594200 | 15.32 | -0.18 | -1.16 | 15.32 | 15.32 | 15.32 | 6 |
| 1735335000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1735248600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1734989400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1734730200 | 15.5 | -0.9 | -5.49 | 16.57 | 16.57 | 15.5 | 61 |
| 1734643800 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1734557400 | 16.399999 | 1.22 | 8.04 | 16.5 | 16.5 | 16.399999 | 308 |
| 1734470940 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
| 1734384540 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
| 1734125340 | 15.18 | -0.01 | -0.07 | 15.18 | 15.18 | 15.18 | 2 |
| 1734039000 | 15.19 | 0.16 | 1.06 | 15.19 | 15.19 | 15.19 | 81 |
| 1733952540 | 15.03 | -0.29 | -1.89 | 15.48 | 15.48 | 15.03 | 43 |
| 1733866140 | 15.32 | 0 | 0.00 | 15.32 | 15.32 | 15.32 | 0 |
| 1733779740 | 15.32 | 0.32 | 2.13 | 15.32 | 15.32 | 15.32 | 1 |
| 1733520600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1733434200 | 15 | -0.28 | -1.83 | 15 | 15 | 15 | 1 |
| 1733347800 | 15.28 | -0.32 | -2.05 | 15.2 | 15.28 | 15.2 | 14 |
| 1733261340 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1733174940 | 15.6 | 0 | 0.00 | 15.7 | 15.7 | 15.6 | 11 |
| 1732915740 | 15.6 | 0.72 | 4.84 | 15.87 | 15.87 | 15.6 | 8 |
| 1732829400 | 14.88 | -1 | -6.30 | 14.88 | 14.88 | 14.88 | 2 |
| 1732743000 | 15.88 | -0.12 | -0.75 | 15.88 | 15.88 | 15.88 | 2 |
| 1732656600 | 16 | 0.66 | 4.30 | 16 | 16 | 16 | 10 |
| 1732570140 | 15.34 | 0.2 | 1.32 | 15.34 | 15.34 | 15.34 | 1 |
| 1732310940 | 15.14 | 0.24 | 1.61 | 14.14 | 15.25 | 14.14 | 301 |
| 1732224600 | 14.9 | 0.31 | 2.12 | 14.79 | 14.9 | 14.79 | 46 |
| 1732051800 | 14.59 | -0.01 | -0.07 | 14.85 | 14.85 | 14.59 | 317 |
| 1731965340 | 14.6 | -0.86 | -5.56 | 14.89 | 14.89 | 14.6 | 98 |
| 1731619800 | 15.46 | 0 | 0.00 | 15.46 | 15.46 | 15.46 | 0 |
| 1731533400 | 15.46 | -0.6 | -3.74 | 15.46 | 15.46 | 15.46 | 8 |
| 1731446940 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1731360540 | 16.059999 | 0.9 | 5.94 | 16.059999 | 16.059999 | 16.059999 | 10 |
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
