Premium
Hill & Smith Plc (HILS.GB)
AQSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 29.28 | 1.53240663205 | 1910.72 | 1970 | 1800 | 373 | 1884.3776824 | DE |
| 4 | 0 | 0 | 1940 | 2000 | 1740 | 302 | 1884.54696041 | DE |
| 12 | 50 | 2.6455026455 | 1890 | 2030 | 1740 | 246 | 1886.89385557 | DE |
| 26 | -100 | -4.90196078431 | 2040 | 2210 | 1600 | 420 | 1951.77500342 | DE |
| 52 | 50 | 2.6455026455 | 1890 | 2330 | 1600 | 458 | 2004.95295914 | DE |
| 156 | 440 | 29.3333333333 | 1500 | 2330 | 884.328 | 596 | 1518.58498535 | DE |
| 260 | 875 | 82.1596244131 | 1065 | 2330 | 884.328 | 683 | 1516.326864 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742315280 | 1960 | 40 | 2.08 | 1920 | 1970 | 1910 | 0 |
| 1742222280 | 1920 | 30 | 1.59 | 1930 | 1930 | 1890 | 210 |
| 1741969560 | 1890 | 50 | 2.72 | 1800 | 1900 | 1800 | 0 |
| 1741883340 | 1840 | -40 | -2.13 | 1870 | 1900 | 1840 | 6 |
| 1741793760 | 1880 | 110 | 6.21 | 1910.72 | 1970 | 1850 | 1648 |
| 1741704540 | 1770 | -80 | -4.32 | 1780 | 1830 | 1740 | 628 |
| 1741624140 | 1850 | -80 | -4.15 | 1890 | 1900 | 1800 | 842 |
| 1741364940 | 1930 | 40 | 2.12 | 1930 | 1930 | 1860 | 0 |
| 1741278540 | 1890 | 20 | 1.07 | 1920 | 1920 | 1860 | 356 |
| 1741189020 | 1870 | 70 | 3.89 | 1870 | 1910 | 1850 | 0 |
| 1741083780 | 1800 | -130 | -6.74 | 1880 | 1920 | 1800 | 111 |
| 1741016520 | 1930 | 20 | 1.05 | 1920 | 1950 | 1910 | 0 |
| 1740760080 | 1910 | 50 | 2.69 | 1900 | 1950 | 1890 | 100 |
| 1740673980 | 1860 | -70 | -3.63 | 1940 | 1970 | 1860 | 0 |
| 1740584040 | 1930 | 10 | 0.52 | 1920 | 1960 | 1920 | 0 |
| 1740498240 | 1920 | 0 | 0.00 | 1900 | 1960 | 1870 | 0 |
| 1740414420 | 1920 | -30 | -1.54 | 1950 | 2000 | 1900 | 279 |
| 1740152280 | 1950 | 30 | 1.56 | 1870 | 1960 | 1870 | 1017 |
| 1740068940 | 1920 | 0 | 0.00 | 1920 | 1940 | 1910 | 5 |
| 1739982540 | 1920 | -20 | -1.03 | 1940 | 1960 | 1910 | 835 |
| 1739895960 | 1940 | 10 | 0.52 | 1940 | 1940 | 1920 | 0 |
| 1739806500 | 1930 | 10 | 0.52 | 1970 | 1970 | 1920 | 890 |
| 1739547420 | 1920 | -30 | -1.54 | 1990 | 1990 | 1920 | 535 |
| 1739460900 | 1950 | 0 | 0.00 | 1930 | 1960 | 1900 | 206 |
| 1739378040 | 1950 | 20 | 1.04 | 1980 | 1990 | 1930 | 0 |
| 1739291220 | 1930 | -30 | -1.53 | 1950 | 1990 | 1920 | 8 |
| 1739202480 | 1960 | 50 | 2.62 | 1940 | 1970 | 1920 | 0 |
| 1738937700 | 1910 | -10 | -0.52 | 1920 | 1970 | 1890 | 0 |
| 1738855980 | 1920 | -30 | -1.54 | 1960 | 1980 | 1910 | 92 |
| 1738772880 | 1950 | -30 | -1.52 | 2030 | 2030 | 1950 | 130 |
| 1738686480 | 1980 | 0 | 0.00 | 1980 | 2010 | 1940 | 0 |
| 1738596900 | 1980 | -10 | -0.50 | 1970 | 2030 | 1960 | 0 |
| 1738337520 | 1990 | 10 | 0.51 | 1987.28 | 2000 | 1980 | 37 |
| 1738254840 | 1980 | 40 | 2.06 | 1940 | 1990 | 1940 | 950 |
| 1738165140 | 1940 | 10 | 0.52 | 1930 | 1950 | 1920 | 83 |
| 1738078980 | 1930 | -40 | -2.03 | 1920 | 1970 | 1910 | 138 |
| 1737975300 | 1970 | 30 | 1.55 | 1910 | 1990 | 1910 | 7 |
| 1737735960 | 1940 | -50 | -2.51 | 1910 | 1990 | 1910 | 476 |
| 1737649680 | 1990 | 90 | 4.74 | 1920 | 1990 | 1900 | 85 |
| 1737563340 | 1900 | 0 | 0.00 | 1900 | 1900 | 1900 | 0 |
| 1737476940 | 1900 | 10 | 0.53 | 1910 | 1930 | 1890 | 0 |
| 1737390480 | 1890 | 10 | 0.53 | 1930 | 1930 | 1890 | 0 |
| 1737131340 | 1880 | -50 | -2.59 | 1840 | 1900 | 1840 | 0 |
| 1737044940 | 1930 | 70 | 3.76 | 1860 | 1930 | 1810 | 0 |
| 1736955300 | 1860 | 80 | 4.49 | 1800 | 1860 | 1800 | 2106 |
| 1736869080 | 1780 | 0 | 0.00 | 1790 | 1820 | 1770 | 202 |
| 1736782500 | 1780 | 0 | 0.00 | 1770 | 1790 | 1760 | 317 |
| 1736524020 | 1780 | -50 | -2.73 | 1830 | 1850 | 1770 | 0 |
| 1736439600 | 1830 | 30 | 1.67 | 1770 | 1850 | 1770 | 0 |
| 1736353620 | 1800 | -30 | -1.64 | 1800 | 1820 | 1780 | 855 |
| 1736264400 | 1830 | -20 | -1.08 | 1820 | 1910 | 1770 | 8 |
| 1736180880 | 1850 | 20 | 1.09 | 1850 | 1890 | 1840 | 0 |
| 1735918500 | 1830 | -30 | -1.61 | 1850 | 1860 | 1830 | 158 |
| 1735832160 | 1860 | 10 | 0.54 | 1900 | 1910 | 1850 | 7 |
| 1735662660 | 1850 | 0 | 0.00 | 1850 | 1850 | 1850 | 0 |
| 1735576260 | 1850 | -20 | -1.07 | 1870 | 1890 | 1840 | 191 |
| 1735313700 | 1870 | 10 | 0.54 | 1890 | 1930 | 1870 | 39 |
| 1735057680 | 1860 | 0 | 0.00 | 1860 | 1860 | 1860 | 0 |
| 1734971280 | 1860 | -20 | -1.06 | 1880 | 1900 | 1860 | 1625 |
| 1734712200 | 1880 | -10 | -0.53 | 1880 | 1920 | 1800 | 105 |
| 1734622440 | 1890 | -10 | -0.53 | 1910 | 1960 | 1851.92 | 734 |
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
