HCI Group

NYS:HCI.N, US40416E1038
+ HCI Group op mijn watchlist
120,035 17:38
-0,345 (-0,29%)

Historische koersen - november 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 nov 114,410 112,020 111,170
114,410 115.800 -1,290 -1,14%
04 nov 0,000 112,290 111,300
113,130 71.083 +0,270 +0,24%
05 nov 112,810 115,360 111,340
116,215 112.115 +3,070 +2,73%
06 nov 119,920 117,000 115,640
122,300 147.469 +1,640 +1,42%
07 nov 115,860 116,125 115,470
119,680 253.886 -0,875 -0,75%
08 nov 110,770 118,700 105,000
120,890 387.515 +2,575 +2,22%
11 nov 120,580 114,520 112,320
121,400 191.415 -4,180 -3,52%
12 nov 0,000 115,680 0,000
117,285 153.286 +1,160 +1,01%
13 nov 0,000 112,390 112,390
117,150 95.264 -3,290 -2,84%
14 nov 113,150 114,910 111,560
116,140 187.736 +2,520 +2,24%
15 nov 113,100 111,980 111,540
114,530 102.610 -2,930 -2,55%
18 nov 111,935 108,430 108,430
114,360 155.465 -3,550 -3,17%
19 nov 108,025 109,680 106,280
110,680 160.239 +1,250 +1,15%
20 nov 0,000 108,000 106,030
110,170 102.762 -1,680 -1,53%
21 nov 108,785 110,170 107,919
110,890 247.301 +2,170 +2,01%
22 nov 0,000 111,370 108,850
112,480 101.153 +1,200 +1,09%
25 nov 112,280 113,000 108,280
114,700 129.380 +1,630 +1,46%
26 nov 0,000 116,010 112,625
116,360 90.602 +3,010 +2,66%
27 nov 115,920 116,710 115,920
118,595 91.190 +0,700 +0,60%
29 nov 0,000 121,870 120,900
124,950 95.044 +5,160 +4,42%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront