Premium
Heidelberg Materials AG (1HEI)
BIT
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 | 5.4 | 3.90455531453 | 138.3 | 147.8 | 138.3 | 185 | 145.84595032 | DE |
| 4 | 18.4 | 14.6847565842 | 125.3 | 147.8 | 125.2 | 228 | 136.87404215 | DE |
| 12 | 24.55 | 20.6042803189 | 119.15 | 147.8 | 117.75 | 210 | 128.35363445 | DE |
| 26 | 54.76 | 61.5695974814 | 88.94 | 147.8 | 87.7 | 221 | 114.92121413 | DE |
| 52 | 61.16 | 74.0974073177 | 82.54 | 147.8 | 82.12 | 231 | 103.03872527 | DE |
| 156 | 80.4 | 127.014218009 | 63.3 | 147.8 | 38.9 | 330 | 69.54580113 | DE |
| 260 | 79.92 | 125.305738476 | 63.78 | 147.8 | 29.2 | 449 | 61.11506594 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739379300 | 144.4 | -3.4 | -2.30 | 142 | 144.4 | 141.44999 | 38 |
| 1739292900 | 147.8 | 1.9 | 1.30 | 145.19999 | 147.8 | 144.6 | 138 |
| 1739206500 | 145.9 | 0.25 | 0.17 | 146.3 | 146.3 | 145.25 | 414 |
| 1738947300 | 145.65 | 1.25 | 0.87 | 145.3 | 146 | 143.85 | 199 |
| 1738860900 | 144.4 | 8.6 | 6.33 | 138.3 | 144.4 | 138.3 | 137 |
| 1738774500 | 135.8 | 1 | 0.74 | 134.15 | 135.8 | 133.15 | 1087 |
| 1738688100 | 134.8 | 0 | 0.00 | 134.8 | 134.8 | 134.8 | 0 |
| 1738601700 | 134.8 | -2.5 | -1.82 | 135.94999 | 135.94999 | 134.8 | 35 |
| 1738342500 | 137.3 | 1.8 | 1.33 | 137.3 | 137.3 | 137.3 | 30 |
| 1738256100 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1738169700 | 135.5 | 1.4 | 1.04 | 135.5 | 135.5 | 135.5 | 380 |
| 1738083300 | 134.1 | -0.65 | -0.48 | 134.6 | 134.6 | 134.1 | 57 |
| 1737996900 | 134.75 | 0.25 | 0.19 | 134.75 | 134.75 | 134.75 | 52 |
| 1737737700 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134.5 | 0 |
| 1737651300 | 134.5 | 1.55 | 1.17 | 132.6 | 134.5 | 132.6 | 87 |
| 1737564900 | 132.94999 | 0 | 0.00 | 132.94999 | 132.94999 | 132.94999 | 0 |
| 1737478500 | 132.94999 | 2.2 | 1.68 | 129.9 | 132.94999 | 129.15 | 478 |
| 1737392100 | 130.75 | 3 | 2.35 | 140 | 140 | 129.69999 | 275 |
| 1737132900 | 127.75 | 2 | 1.59 | 127.75 | 128.94999 | 127.75 | 112 |
| 1737046500 | 125.75 | -1.4 | -1.10 | 125.3 | 125.75 | 125.2 | 135 |
| 1736960100 | 127.15 | 2.65 | 2.13 | 124.9 | 127.15 | 124.9 | 347 |
| 1736873700 | 124.5 | 0.4 | 0.32 | 123.35 | 125.2 | 123.3 | 274 |
| 1736787300 | 124.1 | -1.7 | -1.35 | 136 | 136 | 123 | 352 |
| 1736528100 | 125.8 | -1.65 | -1.29 | 125.8 | 125.8 | 125.8 | 50 |
| 1736441700 | 127.45 | 1.45 | 1.15 | 125.95 | 127.45 | 125.95 | 545 |
| 1736355300 | 126 | 5.85 | 4.87 | 126 | 126 | 126 | 8 |
| 1736268900 | 120.15 | 0 | 0.00 | 120.15 | 120.15 | 120.15 | 0 |
| 1736182500 | 120.15 | 0 | 0.00 | 120.15 | 120.15 | 120.15 | 0 |
| 1735923300 | 120.15 | 0.65 | 0.54 | 131.6 | 131.6 | 120 | 90 |
| 1735836900 | 119.5 | 0.4 | 0.34 | 119.5 | 119.5 | 119.5 | 168 |
| 1735577700 | 119.1 | -0.05 | -0.04 | 119.45 | 119.5 | 119.1 | 223 |
| 1735318500 | 119.15 | -0.55 | -0.46 | 131.8 | 131.8 | 119.15 | 263 |
| 1734972900 | 119.7 | -2.9 | -2.37 | 124.1 | 124.1 | 119.55 | 95 |
| 1734713700 | 122.6 | 0 | 0.00 | 122.6 | 122.6 | 122.6 | 0 |
| 1734627300 | 122.6 | 0 | 0.00 | 122.6 | 122.6 | 122.6 | 0 |
| 1734540900 | 122.6 | 0 | 0.00 | 122.6 | 122.6 | 122.6 | 0 |
| 1734454500 | 122.6 | 2.8 | 2.34 | 122.6 | 122.6 | 122.6 | 150 |
| 1734368100 | 119.8 | -5.65 | -4.50 | 123.5 | 123.5 | 119.8 | 190 |
| 1734108900 | 125.45 | -0.75 | -0.59 | 125.45 | 125.45 | 125.45 | 30 |
| 1734022500 | 126.2 | 0.8 | 0.64 | 126.15 | 126.2 | 126.15 | 200 |
| 1733936100 | 125.4 | 1.45 | 1.17 | 123.15 | 125.4 | 122.3 | 75 |
| 1733849700 | 123.95 | 1.55 | 1.27 | 123.95 | 123.95 | 123.95 | 30 |
| 1733763300 | 122.4 | 0.15 | 0.12 | 121.85 | 122.4 | 121.85 | 53 |
| 1733504100 | 122.25 | 0.2 | 0.16 | 122.25 | 122.25 | 122.25 | 150 |
| 1733417700 | 122.05 | 1.4 | 1.16 | 122.05 | 122.05 | 122.05 | 200 |
| 1733331300 | 120.65 | -3.45 | -2.78 | 124.1 | 124.1 | 120.65 | 81 |
| 1733244900 | 124.1 | 4.3 | 3.59 | 120 | 124.1 | 120 | 542 |
| 1733158500 | 119.8 | 1.5 | 1.27 | 119.8 | 120.15 | 119.8 | 550 |
| 1732899300 | 118.3 | -0.6 | -0.50 | 119.15 | 119.15 | 118.3 | 155 |
| 1732812900 | 118.9 | 0 | 0.00 | 118.9 | 118.9 | 118.9 | 0 |
| 1732726500 | 118.9 | 0 | 0.00 | 118.9 | 118.9 | 118.9 | 0 |
| 1732640100 | 118.9 | -1.35 | -1.12 | 118.45 | 118.9 | 118.45 | 357 |
| 1732553700 | 120.25 | 2.5 | 2.12 | 119.25 | 120.25 | 119.25 | 130 |
| 1732294500 | 117.75 | -1.55 | -1.30 | 119.15 | 119.15 | 117.75 | 49 |
| 1732208100 | 119.3 | 0 | 0.00 | 119.3 | 119.3 | 119.3 | 0 |
| 1732121700 | 119.3 | 2.75 | 2.36 | 120.2 | 120.2 | 119.3 | 177 |
| 1732035300 | 116.55 | -1 | -0.85 | 116.55 | 116.55 | 116.55 | 200 |
| 1731948900 | 117.55 | 0.1 | 0.09 | 117.15 | 117.55 | 117.15 | 298 |
| 1731689700 | 117.45 | -1.4 | -1.18 | 117.45 | 117.45 | 117.45 | 15 |
| 1731603300 | 118.85 | 0.2 | 0.17 | 118.45 | 118.85 | 118.45 | 101 |
| 1731516900 | 118.65 | 1 | 0.85 | 117.95 | 118.65 | 117.95 | 331 |
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
