Premium
Hill & Smith Plc (HILS.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 | -180 | -8.61244019139 | 2090 | 2090 | 1900 | 532 | 1966.98645598 | DE |
| 4 | -170 | -8.17307692308 | 2080 | 2210 | 1900 | 352 | 2046.79438059 | DE |
| 12 | -130 | -6.37254901961 | 2040 | 2210 | 1640 | 567 | 1987.24775852 | DE |
| 26 | -10 | -0.520833333333 | 1920 | 2330 | 1600 | 432 | 2024.73800231 | DE |
| 52 | 98 | 5.40838852097 | 1812 | 2330 | 1600 | 490 | 1988.2520005 | DE |
| 156 | 122 | 6.82326621924 | 1788 | 2330 | 884.328 | 644 | 1503.62336368 | DE |
| 260 | 407 | 27.0791749834 | 1503 | 2330 | 884.328 | 797 | 1498.38854024 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734449880 | 1910 | -40 | -2.05 | 1940 | 1950 | 1900 | 609 |
| 1734366420 | 1950 | -10 | -0.51 | 1960 | 2000 | 1940 | 657 |
| 1734104460 | 1960 | -30 | -1.51 | 2000 | 2000 | 1950 | 1163 |
| 1734020880 | 1990 | 0 | 0.00 | 2000 | 2020 | 1990 | 287 |
| 1733931060 | 1990 | -10 | -0.50 | 1990 | 2010 | 1960 | 551 |
| 1733848080 | 2000 | -110 | -5.21 | 2090 | 2090 | 2000 | 0 |
| 1733761860 | 2110 | 10 | 0.48 | 2050 | 2140 | 2050 | 0 |
| 1733495700 | 2100 | 30 | 1.45 | 2050 | 2100 | 2040 | 9 |
| 1733416140 | 2070 | 20 | 0.98 | 2120 | 2120 | 2030 | 1760 |
| 1733326500 | 2050 | -20 | -0.97 | 2090 | 2090 | 2050 | 0 |
| 1733239800 | 2070 | 50 | 2.48 | 2070 | 2080 | 2060 | 80 |
| 1733156940 | 2020 | -40 | -1.94 | 2060 | 2100 | 2020 | 0 |
| 1732897620 | 2060 | -10 | -0.48 | 2080 | 2080 | 2040 | 0 |
| 1732808160 | 2070 | -40 | -1.90 | 2070 | 2110 | 2050 | 300 |
| 1732721820 | 2110 | -10 | -0.47 | 2170 | 2170 | 2080 | 362 |
| 1732638480 | 2120 | -90 | -4.07 | 2200 | 2200 | 2100 | 0 |
| 1732548840 | 2210 | 70 | 3.27 | 2140 | 2210 | 2120 | 137 |
| 1732289460 | 2140 | 10 | 0.47 | 2110 | 2140.14 | 2100 | 1068 |
| 1732203480 | 2130 | 10 | 0.47 | 2110 | 2130 | 2090 | 4 |
| 1732120140 | 2120 | 100 | 4.95 | 2090 | 2150 | 2080 | 348 |
| 1732033620 | 2020 | -100 | -4.72 | 2080 | 2120 | 2020 | 321 |
| 1731947580 | 2120 | -30 | -1.40 | 2120 | 2200 | 2090 | 0 |
| 1731688080 | 2150 | -50 | -2.27 | 2140 | 2190 | 2140 | 600 |
| 1731598260 | 2200 | 90 | 4.27 | 2120 | 2200 | 2060 | 5 |
| 1731511920 | 2110 | -20 | -0.94 | 2120 | 2130 | 2070 | 0 |
| 1731428820 | 2130 | -30 | -1.39 | 2110 | 2140 | 2110 | 730 |
| 1731342540 | 2160 | 50 | 2.37 | 2130 | 2180 | 2110 | 259 |
| 1731083160 | 2110 | -10 | -0.47 | 2130 | 2140 | 2110 | 307 |
| 1730993820 | 2120 | 80 | 3.92 | 2110 | 2140 | 2090 | 450 |
| 1730910480 | 2040 | 0 | 0.00 | 2040 | 2040 | 2040 | 0 |
| 1730824080 | 2040 | -20 | -0.97 | 2030 | 2070 | 2030 | 0 |
| 1730737740 | 2060 | -10 | -0.48 | 2120 | 2120 | 2030 | 0 |
| 1730475300 | 2070 | 430 | 26.22 | 2030 | 2070 | 2020 | 313 |
| 1730388900 | 1640 | -440 | -21.15 | 2070 | 2070 | 1640 | 2689 |
| 1730305440 | 2080 | 50 | 2.46 | 2090 | 2090 | 2020 | 705 |
| 1730193840 | 2030 | 10 | 0.50 | 1970 | 2050 | 1970 | 310 |
| 1730132940 | 2020 | 10 | 0.50 | 1990 | 2040 | 1990 | 522 |
| 1729869960 | 2010 | 10 | 0.50 | 1990 | 2030 | 1990 | 0 |
| 1729783680 | 2000 | 10 | 0.50 | 2030 | 2050 | 1980 | 496 |
| 1729697340 | 1990 | -40 | -1.97 | 2020 | 2050 | 1990 | 0 |
| 1729610340 | 2030 | 30 | 1.50 | 2030 | 2030 | 2010 | 76 |
| 1729524420 | 2000 | -40 | -1.96 | 2000 | 2050 | 2000 | 140 |
| 1729262100 | 2040 | 40 | 2.00 | 2000 | 2060 | 1960 | 8 |
| 1729178580 | 2000 | 50 | 2.56 | 1990 | 2030 | 1960 | 0 |
| 1729092540 | 1950 | -10 | -0.51 | 1970 | 2020 | 1950 | 380 |
| 1729006140 | 1960 | -10 | -0.51 | 1970 | 1990 | 1950 | 2479 |
| 1728919680 | 1970 | -10 | -0.51 | 2010 | 2020 | 1960 | 640 |
| 1728657480 | 1980 | 10 | 0.51 | 1990 | 1990 | 1930 | 8580 |
| 1728574140 | 1970 | -20 | -1.01 | 2040 | 2040 | 1960 | 2074 |
| 1728484740 | 1990 | 20 | 1.02 | 2010 | 2010 | 1990 | 200 |
| 1728401340 | 1970 | -10 | -0.51 | 1980 | 2000 | 1970 | 0 |
| 1728311580 | 1980 | -50 | -2.46 | 2040 | 2070 | 1980 | 378 |
| 1728053040 | 2030 | 50 | 2.53 | 1970 | 2031.05 | 1950 | 452 |
| 1727966700 | 1980 | -10 | -0.50 | 1990 | 2010 | 1950 | 72 |
| 1727882940 | 1990 | -40 | -1.97 | 2010 | 2060 | 1990 | 195 |
| 1727793720 | 2030 | -110 | -5.14 | 2100 | 2100 | 2010 | 100 |
| 1727710080 | 2140 | 40 | 1.90 | 2130 | 2140 | 2040 | 293 |
| 1727447580 | 2100 | 30 | 1.45 | 2080 | 2120 | 2070 | 200 |
| 1727364240 | 2070 | 40 | 1.97 | 2070 | 2100 | 2030 | 350 |
| 1727277960 | 2030 | -20 | -0.98 | 2000 | 2050 | 1990 | 2131 |
| 1727191740 | 2050 | 10 | 0.49 | 2040 | 2050 | 1900 | 279 |
| 1727102220 | 2040 | 400 | 24.39 | 2040 | 2070 | 2020 | 109 |
| 1726843740 | 1640 | -460 | -21.90 | 2080 | 2150 | 1600 | 259 |
| 1726756740 | 2100 | 130 | 6.60 | 2040 | 2100 | 1980 | 144 |
| 1726669920 | 1970 | -80 | -3.90 | 2020 | 2050 | 1970 | 60 |
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
