HCI Group

NYS:HCI.N, US40416E1038
+ HCI Group op mijn watchlist
140,470 21:00
+0,870 (+0,62%)

Historische koersen - september 2024

Datum Open Slot Laag   Hoog Volume Verschil %
03 sep 95,200 94,620 94,490
96,430 83.165 -1,260 -1,31%
04 sep 0,000 96,240 0,000
96,445 89.849 +1,620 +1,71%
05 sep 0,000 99,510 96,490
100,281 140.884 +3,270 +3,40%
06 sep 99,500 98,090 97,530
100,350 123.429 -1,420 -1,43%
09 sep 0,000 99,950 97,430
100,748 193.341 +1,860 +1,90%
10 sep 100,340 95,580 95,330
100,340 125.675 -4,370 -4,37%
11 sep 0,000 94,650 93,822
95,495 89.494 -0,930 -0,97%
12 sep 95,010 97,120 94,130
97,790 77.969 +2,470 +2,61%
13 sep 97,940 100,290 97,810
100,685 107.678 +3,170 +3,26%
16 sep 0,000 102,870 0,000
102,970 108.384 +2,580 +2,57%
17 sep 0,000 105,880 0,000
106,380 136.062 +3,010 +2,93%
18 sep 0,000 106,800 104,940
109,590 166.444 +0,920 +0,87%
19 sep 108,380 105,880 105,780
108,380 69.561 -0,920 -0,86%
20 sep 0,000 105,040 104,160
0,000 475.318 -0,840 -0,79%
23 sep 105,680 105,960 104,069
107,490 155.262 +0,920 +0,88%
24 sep 105,950 107,410 105,605
107,600 90.351 +1,450 +1,37%
25 sep 107,450 106,250 106,130
109,970 98.965 -1,160 -1,08%
26 sep 0,000 108,910 105,920
108,950 165.699 +2,660 +2,50%
27 sep 109,230 107,660 107,650
111,130 71.197 -1,250 -1,15%
30 sep 107,940 107,060 107,940
107,940 76.666 -0,600 -0,56%
« 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