Premium
Headlam Group Plc (HEAD.GB)
AQSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6 | 4.87804878049 | 123 | 146.22 | 123 | 0 | 0 | DE |
| 4 | -1 | -0.769230769231 | 130 | 146.22 | 113 | 3517 | 127.70497093 | DE |
| 12 | -13 | -9.15492957746 | 142 | 146.22 | 113 | 1257 | 127.91932809 | DE |
| 26 | -16 | -11.0344827586 | 145 | 155 | 113 | 911 | 131.76024696 | DE |
| 52 | -70.5 | -35.3383458647 | 199.5 | 222.5 | 113 | 726 | 150.67976369 | DE |
| 156 | -283 | -68.6893203883 | 412 | 452.8 | 113 | 1546 | 282.06100737 | DE |
| 260 | -412 | -76.1552680222 | 541 | 571 | 113 | 2262 | 354.73045704 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 129 | 6 | 4.88 | 123 | 146.22 | 123 | 20742 |
| 1734622440 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1734536340 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1734449880 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1734366420 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1734104460 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1734020880 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1733931060 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1733848080 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1733761860 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1733495700 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1733416140 | 123 | -5 | -3.91 | 113 | 128 | 113 | 4750 |
| 1733326500 | 128 | 0 | 0.00 | 128 | 129.26 | 128 | 20000 |
| 1733239800 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1733156940 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1732897620 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1732808160 | 128 | 0 | 0.00 | 128 | 131.5 | 128 | 25000 |
| 1732721820 | 128 | -5 | -3.76 | 133 | 133 | 128 | 20000 |
| 1732638480 | 133 | 0 | 0.00 | 133 | 133 | 133 | 0 |
| 1732548840 | 133 | 0 | 0.00 | 133 | 133 | 133 | 0 |
| 1732289460 | 133 | 3 | 2.31 | 130 | 134.08 | 130 | 599 |
| 1732203480 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1732120140 | 130 | -5 | -3.70 | 135 | 135 | 130 | 0 |
| 1732033620 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731947580 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731688080 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731598260 | 135 | 0 | 0.00 | 135 | 135.18 | 135 | 663 |
| 1731511920 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731428820 | 135 | 0 | 0.00 | 135 | 136.13 | 135 | 380 |
| 1731342540 | 135 | 0 | 0.00 | 135 | 136.13 | 135 | 380 |
| 1731083160 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1730993820 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1730910480 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1730824080 | 135 | 5 | 3.85 | 130 | 135 | 130 | 0 |
| 1730737740 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1730475300 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1730388900 | 130 | 0 | 0.00 | 130 | 130.53 | 130 | 585 |
| 1730305440 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1730193840 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1730132940 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1729869960 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1729783680 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1729697340 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1729610340 | 130 | 0 | 0.00 | 130 | 130 | 127.88 | 1000 |
| 1729524420 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1729262100 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1729178580 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1729092540 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1729006140 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1728919680 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1728657480 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1728574140 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1728484740 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1728401340 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1728311580 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1728053040 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1727966700 | 130 | 0 | 0.00 | 130 | 136.55 | 130 | 724 |
| 1727882940 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1727793720 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1727710080 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1727447580 | 130 | -12 | -8.45 | 142 | 142 | 130 | 96 |
| 1727364240 | 142 | 0 | 0.00 | 142 | 142 | 136.25 | 85 |
| 1727277960 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1727191740 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1727102220 | 142 | 0 | 0.00 | 142 | 142 | 142 | 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
