H and K AG (MLHK)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -7 | -6.08695652174 | 115 | 115 | 102 | 56 | 108.52158273 | DE |
4 | -10 | -8.47457627119 | 118 | 120 | 102 | 38 | 115.05851756 | DE |
12 | -4 | -3.57142857143 | 112 | 120 | 102 | 33 | 113.05552751 | DE |
26 | -10 | -8.47457627119 | 118 | 122 | 97 | 97 | 113.84427434 | DE |
52 | 8.5 | 8.54271356784 | 99.5 | 122 | 79.5 | 83 | 111.67022126 | DE |
156 | 18.5 | 20.6703910615 | 89.5 | 246 | 78.5 | 67 | 117.31615401 | DE |
260 | 6 | 5.88235294118 | 102 | 246 | 41 | 64 | 107.78982143 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730741400 | 112 | 4 | 3.70 | 112 | 112 | 112 | 20 |
1730482200 | 108 | 1 | 0.93 | 108 | 108 | 108 | 1 |
1730395800 | 107 | -2 | -1.83 | 107 | 107 | 107 | 99 |
1730309400 | 109 | -6 | -5.22 | 102 | 109 | 102 | 157 |
1730223000 | 115 | 2 | 1.77 | 115 | 115 | 115 | 1 |
1730136600 | 113 | -4 | -3.42 | 117 | 117 | 113 | 14 |
1729873800 | 117 | -2 | -1.68 | 117 | 117 | 117 | 9 |
1729787400 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
1729701000 | 119 | 0 | 0.00 | 111 | 119 | 111 | 15 |
1729614600 | 119 | 1 | 0.85 | 113 | 119 | 113 | 22 |
1729528200 | 118 | -1 | -0.84 | 119 | 119 | 118 | 56 |
1729269000 | 119 | 1 | 0.85 | 119 | 119 | 119 | 9 |
1729182600 | 118 | -1 | -0.84 | 108 | 118 | 108 | 59 |
1729096200 | 119 | -1 | -0.83 | 115 | 119 | 115 | 47 |
1729009800 | 120 | 0 | 0.00 | 115 | 120 | 115 | 18 |
1728923400 | 120 | 2 | 1.69 | 119 | 120 | 119 | 165 |
1728664200 | 118 | 1 | 0.85 | 118 | 118 | 118 | 31 |
1728577800 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
1728491400 | 117 | -1 | -0.85 | 118 | 118 | 117 | 7 |
1728405000 | 118 | 11 | 10.28 | 118 | 118 | 118 | 25 |
1728318600 | 107 | -13 | -10.83 | 118 | 118 | 107 | 146 |
1728059400 | 120 | 12 | 11.11 | 120 | 120 | 120 | 160 |
1727973000 | 108 | 2 | 1.89 | 108 | 108 | 108 | 85 |
1727886600 | 106 | -2 | -1.85 | 108 | 108 | 106 | 15 |
1727800200 | 108 | 0 | 0.00 | 108 | 108 | 108 | 22 |
1727713800 | 108 | 0 | 0.00 | 106 | 108 | 106 | 8 |
1727454600 | 108 | 0 | 0.00 | 108 | 108 | 108 | 0 |
1727368200 | 108 | 0 | 0.00 | 108 | 108 | 108 | 0 |
1727281800 | 108 | 0 | 0.00 | 108 | 108 | 108 | 1 |
1727195400 | 108 | 1 | 0.93 | 108 | 108 | 108 | 27 |
1727109000 | 107 | 0 | 0.00 | 107 | 107 | 107 | 40 |
1726849800 | 107 | -1 | -0.93 | 104 | 107 | 104 | 60 |
1726763400 | 108 | 0 | 0.00 | 108 | 108 | 108 | 0 |
1726677000 | 108 | 0 | 0.00 | 108 | 108 | 108 | 0 |
1726590600 | 108 | -1 | -0.92 | 108 | 108 | 108 | 11 |
1726504200 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
1726245000 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
1726158600 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
1726072200 | 109 | 1 | 0.93 | 109 | 109 | 109 | 10 |
1725985800 | 108 | 3 | 2.86 | 108 | 108 | 108 | 14 |
1725899400 | 105 | -5 | -4.55 | 105 | 105 | 105 | 45 |
1725640200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
1725553800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
1725467400 | 110 | -5 | -4.35 | 110 | 110 | 110 | 54 |
1725381000 | 115 | 4 | 3.60 | 115 | 115 | 115 | 20 |
1725294600 | 111 | 1 | 0.91 | 111 | 111 | 111 | 15 |
1725035400 | 110 | -8 | -6.78 | 110 | 110 | 110 | 20 |
1724949000 | 118 | 4 | 3.51 | 118 | 118 | 118 | 177 |
1724862600 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
1724776200 | 114 | 7 | 6.54 | 114 | 114 | 114 | 5 |
1724689800 | 107 | -2 | -1.83 | 107 | 107 | 107 | 39 |
1724430600 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
1724344200 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
1724257800 | 109 | 0 | 0.00 | 109 | 109 | 109 | 20 |
1724171400 | 109 | 1 | 0.93 | 109 | 109 | 109 | 20 |
1724085000 | 108 | -4 | -3.57 | 108 | 108 | 108 | 65 |
1723825800 | 112 | -4 | -3.45 | 112 | 112 | 112 | 32 |
1723739400 | 116 | 2 | 1.75 | 115 | 116 | 115 | 100 |
1723653000 | 114 | 2 | 1.79 | 114 | 114 | 114 | 1 |
1723566600 | 112 | 0 | 0.00 | 112 | 112 | 112 | 0 |
1723480200 | 112 | 0 | 0.00 | 112 | 112 | 112 | 0 |
1723221000 | 112 | 0 | 0.00 | 112 | 112 | 112 | 0 |
1723134600 | 112 | 3 | 2.75 | 112 | 112 | 112 | 5 |
1723048200 | 109 | -6 | -5.22 | 109 | 109 | 109 | 50 |
1722961800 | 115 | 8 | 7.48 | 115 | 115 | 115 | 20 |
1722875400 | 107 | -11 | -9.32 | 107 | 107 | 107 | 7 |
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