Premium
H & T Group (HAT.GB)
AQSE
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 | -10.5 | -2.94117647059 | 357 | 357 | 340 | 594 | 348.05521886 | DE |
| 4 | -7.5 | -2.1186440678 | 354 | 362 | 339 | 1299 | 353.49404328 | DE |
| 12 | -30 | -7.96812749004 | 376.5 | 379 | 339 | 981 | 359.14470528 | DE |
| 26 | -38.5 | -10 | 385 | 416 | 339 | 1672 | 378.0234603 | DE |
| 52 | -18.5 | -5.06849315068 | 365 | 436.78 | 335.5 | 1811 | 383.44788576 | DE |
| 156 | 58.5 | 20.3125 | 288 | 503.8 | 268.4451 | 1823 | 393.40445388 | DE |
| 260 | -41 | -10.5806451613 | 387.5 | 503.8 | 195.52 | 3380 | 311.68293337 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738254840 | 346.5 | -1 | -0.29 | 347.5 | 347.5 | 345 | 0 |
| 1738165140 | 347.5 | -0.5 | -0.14 | 348 | 350 | 345 | 0 |
| 1738078980 | 348 | 3 | 0.87 | 345 | 348 | 340 | 0 |
| 1737975300 | 345 | -7 | -1.99 | 352 | 356.5 | 340 | 1574 |
| 1737735960 | 352 | 0.5 | 0.14 | 351.5 | 354 | 349 | 0 |
| 1737649680 | 351.5 | -5.5 | -1.54 | 357 | 357 | 347.08 | 1396 |
| 1737563340 | 357 | 0 | 0.00 | 357 | 357 | 357 | 0 |
| 1737476940 | 357 | 0 | 0.00 | 357 | 357.5 | 350.7 | 9256 |
| 1737390480 | 357 | -2 | -0.56 | 359 | 359 | 354.5 | 2320 |
| 1737131340 | 359 | 0 | 0.00 | 359 | 361 | 359 | 0 |
| 1737044940 | 359 | -0.5 | -0.14 | 359.5 | 361.5 | 354.5 | 0 |
| 1736955300 | 359.5 | 2 | 0.56 | 357.5 | 362 | 357.5 | 0 |
| 1736869080 | 357.5 | 6.5 | 1.85 | 351 | 358 | 350 | 0 |
| 1736782500 | 351 | 0 | 0.00 | 351 | 351 | 349.8 | 1494 |
| 1736524020 | 351 | 4 | 1.15 | 347 | 354.5 | 346 | 1190 |
| 1736439600 | 347 | 7.5 | 2.21 | 339.5 | 347 | 339 | 3183 |
| 1736353620 | 339.5 | -7.5 | -2.16 | 347 | 348 | 339 | 146 |
| 1736264400 | 347 | -2.5 | -0.72 | 349.5 | 352 | 343 | 0 |
| 1736180880 | 349.5 | -7.5 | -2.10 | 353 | 360 | 348 | 1262 |
| 1735918500 | 357 | 0 | 0.00 | 357 | 358 | 350.12 | 2569 |
| 1735832160 | 357 | 3 | 0.85 | 354 | 360.06 | 354 | 288 |
| 1735662660 | 354 | 0 | 0.00 | 354 | 354 | 354 | 0 |
| 1735576260 | 354 | 3.5 | 1.00 | 350.5 | 354 | 350 | 879 |
| 1735313700 | 350.5 | 3 | 0.86 | 345 | 350.5 | 339 | 0 |
| 1735057680 | 347.5 | 0 | 0.00 | 347.5 | 347.5 | 347.5 | 0 |
| 1734971280 | 347.5 | 0.5 | 0.14 | 347 | 350 | 343 | 0 |
| 1734712200 | 347 | -4 | -1.14 | 351 | 357.5 | 343 | 0 |
| 1734622440 | 351 | -4.5 | -1.27 | 353.5 | 359.5 | 347 | 0 |
| 1734536340 | 355.5 | 0 | 0.00 | 355.5 | 355.5 | 352 | 0 |
| 1734449880 | 355.5 | 2 | 0.57 | 353.5 | 355.5 | 348 | 0 |
| 1734366420 | 353.5 | -6 | -1.67 | 359.5 | 359.5 | 348 | 3786 |
| 1734104460 | 359.5 | 0.5 | 0.14 | 359 | 362 | 354 | 1000 |
| 1734020880 | 359 | 0 | 0.00 | 359 | 359 | 355 | 0 |
| 1733931060 | 359 | 0 | 0.00 | 359 | 359 | 355 | 0 |
| 1733848080 | 359 | 0 | 0.00 | 359 | 359 | 355 | 0 |
| 1733761860 | 359 | 0 | 0.00 | 359 | 359 | 355 | 0 |
| 1733495700 | 359 | 1.5 | 0.42 | 357.5 | 360 | 352.2 | 3205 |
| 1733416140 | 357.5 | 5 | 1.42 | 352.5 | 357.5 | 350 | 5000 |
| 1733326500 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 350 | 0 |
| 1733239800 | 352.5 | -0.5 | -0.14 | 353 | 353 | 344.96 | 425 |
| 1733156940 | 353 | 0 | 0.00 | 353 | 353 | 351 | 0 |
| 1732897620 | 353 | -1.5 | -0.42 | 354.5 | 358 | 351 | 0 |
| 1732808160 | 354.5 | -4.5 | -1.25 | 359 | 359.5 | 354 | 0 |
| 1732721820 | 359 | -1 | -0.28 | 360 | 360 | 355 | 550 |
| 1732638480 | 360 | 6.5 | 1.84 | 353.5 | 360 | 352 | 0 |
| 1732548840 | 353.5 | 6 | 1.73 | 347.5 | 359 | 347.5 | 0 |
| 1732289460 | 347.5 | -9 | -2.52 | 356.5 | 362 | 345.5 | 1243 |
| 1732203480 | 356.5 | -3.5 | -0.97 | 360 | 362.5 | 352.5 | 0 |
| 1732120140 | 360 | -5.5 | -1.50 | 365.5 | 367.5 | 354 | 1617 |
| 1732033620 | 365.5 | -2 | -0.54 | 367.5 | 367.5 | 361 | 0 |
| 1731947580 | 367.5 | 1 | 0.27 | 366.5 | 369 | 363 | 0 |
| 1731688080 | 366.5 | 0 | 0.00 | 366.5 | 368.5 | 363 | 0 |
| 1731598260 | 366.5 | -8 | -2.14 | 374.5 | 377 | 361.5 | 0 |
| 1731511920 | 374.5 | 0 | 0.00 | 374.5 | 378 | 368 | 800 |
| 1731428820 | 374.5 | -3 | -0.79 | 376.5 | 379 | 368 | 400 |
| 1731342540 | 377.5 | 1.5 | 0.40 | 376 | 378 | 371.29 | 8916 |
| 1731083160 | 376 | -2.5 | -0.66 | 378.5 | 378.5 | 371.3 | 450 |
| 1730993820 | 378.5 | -0.5 | -0.13 | 376.5 | 378.5 | 373 | 0 |
| 1730910480 | 379 | 0 | 0.00 | 379 | 379 | 379 | 0 |
| 1730824080 | 379 | 0 | 0.00 | 379 | 382 | 378 | 0 |
| 1730737740 | 379 | 0 | 0.00 | 379 | 388 | 377 | 928 |
| 1730475300 | 379 | -0.5 | -0.13 | 379.5 | 383 | 377 | 788 |
| 1730388900 | 379.5 | -4 | -1.04 | 383.5 | 387 | 377 | 2696 |
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
