Premium
Hummingbird Resources Plc (HUM.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 | 0.4 | 19.512195122 | 2.05 | 2.55 | 1.8555 | 2348529 | 2.41608696 | DE |
| 4 | 0.5 | 25.641025641 | 1.95 | 2.55 | 1.35 | 709070 | 2.03485458 | DE |
| 12 | -5.15 | -67.7631578947 | 7.6 | 7.6 | 1.175 | 839219 | 2.34990855 | DE |
| 26 | -6.55 | -72.7777777778 | 9 | 10.5756 | 1.175 | 492782 | 3.69727089 | DE |
| 52 | -7.55 | -75.5 | 10 | 11.72555 | 1.175 | 380667 | 5.22589485 | DE |
| 156 | -13.25 | -84.3949044586 | 15.7 | 20.55 | 1.175 | 288688 | 7.97074422 | DE |
| 260 | -18.55 | -88.3333333333 | 21 | 40.5 | 1.175 | 277903 | 12.85621621 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735313700 | 2.45 | 0 | 0.00 | 2.35 | 2.45 | 2.1666 | 210347 |
| 1735057680 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1734971280 | 2.45 | 0.1 | 4.26 | 2.15 | 2.55 | 1.8555 | 3104142 |
| 1734712200 | 2.35 | 0.3 | 14.63 | 2.05 | 2.35 | 2.05 | 1592915 |
| 1734622440 | 2.05 | 0 | 0.00 | 2.05 | 2.204 | 2.05 | 168011 |
| 1734536340 | 2.05 | 0 | 0.00 | 2.05 | 2.37999 | 1.95 | 566110 |
| 1734449880 | 2.05 | 0.6 | 41.38 | 2.35 | 2.35 | 2.05 | 873232 |
| 1734366420 | 1.45 | 0 | 0.00 | 1.45 | 1.598 | 1.35 | 120000 |
| 1734104460 | 1.45 | 0 | 0.00 | 1.45 | 1.687 | 1.45 | 730802 |
| 1734020880 | 1.45 | -0.4 | -21.62 | 1.85 | 1.85 | 1.45 | 1611271 |
| 1733931060 | 1.85 | -0.05 | -2.63 | 1.9 | 1.9 | 1.74 | 120402 |
| 1733848080 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1733761860 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.651 | 2255408 |
| 1733495700 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.6825 | 29364 |
| 1733416140 | 1.9 | -0.15 | -7.32 | 2.05 | 2.05 | 1.6205 | 211603 |
| 1733326500 | 2.05 | 0.1 | 5.13 | 1.95 | 2.1 | 1.804 | 191048 |
| 1733239800 | 1.95 | -0.05 | -2.50 | 2 | 2 | 1.751 | 46453 |
| 1733156940 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1732897620 | 2 | 0.05 | 2.56 | 1.95 | 2 | 1.73 | 433427 |
| 1732808160 | 1.95 | 0.4 | 25.81 | 1.75 | 2.2 | 1.75 | 1758198 |
| 1732721820 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.352 | 15000 |
| 1732638480 | 1.55 | 0.08 | 5.08 | 1.475 | 1.575 | 1.25 | 298314 |
| 1732548840 | 1.475 | -0.58 | -28.05 | 1.95 | 1.99 | 1.175 | 2923837 |
| 1732289460 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 1.999 | 10000 |
| 1732203480 | 2.05 | 0.05 | 2.50 | 2 | 2.05 | 1.9555 | 442348 |
| 1732120140 | 2 | 0.05 | 2.56 | 1.9 | 2 | 1.9 | 309800 |
| 1732033620 | 1.95 | 0.05 | 2.63 | 1.9 | 1.95 | 1.821 | 349972 |
| 1731947580 | 1.9 | 0 | 0.00 | 1.9 | 1.933 | 1.896 | 390248 |
| 1731688080 | 1.9 | -0.35 | -15.56 | 2.25 | 2.25 | 1.875 | 4425730 |
| 1731598260 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.0855 | 147680 |
| 1731511920 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.101 | 462373 |
| 1731428820 | 2.25 | 0 | 0.00 | 2.25 | 2.2599999 | 2.14 | 503165 |
| 1731342540 | 2.25 | 0 | 0.00 | 2.25 | 2.34 | 2.1349999 | 1451770 |
| 1731083160 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.141 | 1985163 |
| 1730993820 | 2.25 | -4.25 | -65.38 | 2.25 | 2.372 | 1.77 | 16436759 |
| 1730910480 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1730824080 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.3515 | 155000 |
| 1730737740 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.335 | 45000 |
| 1730475300 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.455 | 115437 |
| 1730388900 | 6.5 | 0 | 0.00 | 6.5 | 6.84 | 6.5 | 12415 |
| 1730305440 | 6.5 | 0 | 0.00 | 6.5 | 6.95 | 6.5 | 127860 |
| 1730193840 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.425 | 25000 |
| 1730132940 | 6.5 | 0.5 | 8.33 | 6 | 6.5 | 6 | 81320 |
| 1729869960 | 6 | 0 | 0.00 | 6 | 6.1755 | 6 | 191210 |
| 1729783680 | 6 | -0.5 | -7.69 | 6.5 | 6.5 | 6 | 217630 |
| 1729697340 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.445 | 16666 |
| 1729610340 | 6.5 | 0.3 | 4.84 | 6.2 | 6.7 | 6.0599999 | 284238 |
| 1729524420 | 6.2 | 0 | 0.00 | 6.2 | 6.3 | 5.8019999 | 122144 |
| 1729262100 | 6.2 | 0.1 | 1.64 | 6.1 | 6.2 | 5.7165 | 53343 |
| 1729178580 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1729092540 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1729006140 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 5.67 | 20000 |
| 1728919680 | 6.1 | -0.1 | -1.61 | 6.1 | 6.1 | 5.67 | 36911 |
| 1728657480 | 6.2 | 0.2 | 3.33 | 6 | 6.2 | 5.94 | 54003 |
| 1728574140 | 6 | 0 | 0.00 | 6 | 6.2 | 5.715 | 186302 |
| 1728484740 | 6 | -0.6 | -9.09 | 6.6 | 6.6 | 5.41 | 844494 |
| 1728401340 | 6.6 | -0.9 | -12.00 | 7.5 | 7.5 | 6.2 | 287881 |
| 1728311580 | 7.5 | -0.1 | -1.32 | 7.6 | 7.6 | 6.55 | 124857 |
| 1728053040 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 6.86 | 30000 |
| 1727966700 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1727882940 | 7.6 | 0.1 | 1.33 | 7.5 | 7.7 | 6.715 | 93768 |
| 1727793720 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 6.525 | 193341 |
| 1727710080 | 7.5 | 0.3 | 4.17 | 7.2 | 7.5 | 6.4974999 | 99757 |
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
