Premium
High Quality Food SpA (HQF)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.552 | 0.56 | 0.53 | 5250 | 0.5367619 | DE |
| 4 | -0.048 | -8 | 0.6 | 0.73 | 0.524 | 45107 | 0.62611401 | DE |
| 12 | -0.132 | -19.298245614 | 0.684 | 0.798 | 0.524 | 25695 | 0.65035026 | DE |
| 26 | -0.122 | -18.1008902077 | 0.674 | 0.906 | 0.524 | 39855 | 0.7049376 | DE |
| 52 | -0.138 | -20 | 0.69 | 0.906 | 0.524 | 41291 | 0.72668907 | DE |
| 156 | -1.528 | -73.4615384615 | 2.08 | 2.08 | 0.492 | 28570 | 0.85478794 | DE |
| 260 | -1.528 | -73.4615384615 | 2.08 | 2.08 | 0.492 | 28570 | 0.85478794 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744905300 | 0.552 | -0.008 | -1.43 | 0.54 | 0.552 | 0.54 | 3750 |
| 1744818900 | 0.56 | 0.024 | 4.48 | 0.53 | 0.56 | 0.53 | 1500 |
| 1744732500 | 0.536 | 0.004 | 0.75 | 0.552 | 0.552 | 0.536 | 8250 |
| 1744646100 | 0.532 | 0 | 0.00 | 0.552 | 0.552 | 0.532 | 6000 |
| 1744386900 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
| 1744300500 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
| 1744214100 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
| 1744127700 | 0.532 | 0.008 | 1.53 | 0.5679999 | 0.5679999 | 0.524 | 47250 |
| 1744041300 | 0.524 | -0.064 | -10.88 | 0.556 | 0.556 | 0.524 | 34500 |
| 1743782100 | 0.588 | 0 | 0.00 | 0.588 | 0.588 | 0.588 | 0 |
| 1743695700 | 0.588 | -0.002 | -0.34 | 0.578 | 0.6 | 0.576 | 17250 |
| 1743609300 | 0.59 | -0.018 | -2.96 | 0.6 | 0.6 | 0.578 | 33000 |
| 1743522900 | 0.608 | -0.062 | -9.25 | 0.634 | 0.638 | 0.574 | 119250 |
| 1743436500 | 0.67 | 0.01 | 1.52 | 0.67 | 0.73 | 0.67 | 297750 |
| 1743180900 | 0.66 | 0.03 | 4.76 | 0.624 | 0.66 | 0.62 | 18750 |
| 1743094500 | 0.63 | 0.02 | 3.28 | 0.618 | 0.632 | 0.602 | 29250 |
| 1743008100 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 3000 |
| 1742921700 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.61 | 3000 |
| 1742835300 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1742576100 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1742489700 | 0.6 | -0.004 | -0.66 | 0.6 | 0.604 | 0.6 | 12750 |
| 1742403300 | 0.604 | 0 | 0.00 | 0.604 | 0.604 | 0.604 | 0 |
| 1742316900 | 0.604 | -0.022 | -3.51 | 0.614 | 0.618 | 0.604 | 20250 |
| 1742230500 | 0.626 | 0.036 | 6.10 | 0.6 | 0.626 | 0.59 | 25500 |
| 1741971300 | 0.59 | -0.02 | -3.28 | 0.59 | 0.59 | 0.59 | 3000 |
| 1741884900 | 0.61 | 0.022 | 3.74 | 0.6 | 0.61 | 0.596 | 2250 |
| 1741798500 | 0.588 | -0.01 | -1.67 | 0.588 | 0.588 | 0.588 | 1500 |
| 1741712100 | 0.598 | -0.004 | -0.66 | 0.598 | 0.608 | 0.598 | 4500 |
| 1741625700 | 0.602 | -0.022 | -3.53 | 0.602 | 0.602 | 0.602 | 3750 |
| 1741366500 | 0.624 | 0.01 | 1.63 | 0.614 | 0.624 | 0.614 | 6750 |
| 1741280100 | 0.614 | 0.004 | 0.66 | 0.596 | 0.614 | 0.594 | 8250 |
| 1741193700 | 0.61 | 0 | 0.00 | 0.608 | 0.61 | 0.59 | 15750 |
| 1741107300 | 0.61 | -0.018 | -2.87 | 0.61 | 0.61 | 0.5639999 | 25500 |
| 1741020900 | 0.628 | -0.012 | -1.88 | 0.624 | 0.628 | 0.596 | 23250 |
| 1740761700 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1740675300 | 0.64 | 0.014 | 2.24 | 0.622 | 0.64 | 0.618 | 6000 |
| 1740588900 | 0.626 | 0.016 | 2.62 | 0.6 | 0.646 | 0.6 | 33750 |
| 1740502500 | 0.61 | -0.032 | -4.98 | 0.65 | 0.65 | 0.61 | 32250 |
| 1740416100 | 0.642 | -0.014 | -2.13 | 0.67 | 0.67 | 0.642 | 27000 |
| 1740156900 | 0.656 | -0.006 | -0.91 | 0.682 | 0.682 | 0.656 | 6000 |
| 1740070500 | 0.662 | -0.026 | -3.78 | 0.664 | 0.664 | 0.662 | 3750 |
| 1739984100 | 0.6879999 | 0.0339999 | 5.20 | 0.654 | 0.6879999 | 0.64 | 27750 |
| 1739897700 | 0.654 | -0.014 | -2.10 | 0.664 | 0.668 | 0.654 | 12000 |
| 1739811300 | 0.668 | -0.022 | -3.19 | 0.67 | 0.674 | 0.656 | 24750 |
| 1739552100 | 0.6899999 | 0.002 | 0.29 | 0.6899999 | 0.6959999 | 0.676 | 32250 |
| 1739465700 | 0.6879999 | -0.006 | -0.86 | 0.6939999 | 0.6939999 | 0.67 | 38250 |
| 1739379300 | 0.6939999 | -0.006 | -0.86 | 0.698 | 0.698 | 0.6939999 | 1500 |
| 1739292900 | 0.7 | -0.018 | -2.51 | 0.7 | 0.7 | 0.7 | 1500 |
| 1739206500 | 0.718 | 0.018 | 2.57 | 0.6939999 | 0.72 | 0.6899999 | 27750 |
| 1738947300 | 0.7 | -0.03 | -4.11 | 0.7 | 0.7 | 0.698 | 10500 |
| 1738860900 | 0.73 | 0.02 | 2.82 | 0.71 | 0.73 | 0.7 | 21000 |
| 1738774500 | 0.71 | -0.04 | -5.33 | 0.764 | 0.798 | 0.71 | 123750 |
| 1738688100 | 0.75 | 0.046 | 6.53 | 0.6899999 | 0.75 | 0.6899999 | 43500 |
| 1738601700 | 0.704 | 0 | 0.00 | 0.704 | 0.704 | 0.704 | 0 |
| 1738342500 | 0.704 | -0.01 | -1.40 | 0.7 | 0.704 | 0.698 | 7500 |
| 1738256100 | 0.714 | -0.006 | -0.83 | 0.714 | 0.714 | 0.714 | 2250 |
| 1738169700 | 0.72 | 0 | 0.00 | 0.74 | 0.74 | 0.72 | 12750 |
| 1738083300 | 0.72 | 0.01 | 1.41 | 0.712 | 0.72 | 0.712 | 6000 |
| 1737996900 | 0.71 | 0.01 | 1.43 | 0.708 | 0.71 | 0.708 | 6000 |
| 1737737700 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1737651300 | 0.7 | -0.006 | -0.85 | 0.684 | 0.71 | 0.684 | 5250 |
| 1737564900 | 0.706 | 0.0120001 | 1.73 | 0.706 | 0.706 | 0.6899999 | 12000 |
| 1737478500 | 0.6939999 | -0.008 | -1.14 | 0.6919999 | 0.6959999 | 0.6919999 | 6000 |
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
