Premium
Haffner Energy SA (ALHAF)
EU
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 | 0 | 0 | 1.01 | 1.16 | 0.9 | 40917 | 1.03729342 | DE |
| 4 | 0.13 | 14.7727272727 | 0.88 | 1.16 | 0.88 | 18081 | 1.00956963 | DE |
| 12 | -0.08 | -7.33944954128 | 1.09 | 1.16 | 0.8 | 20672 | 0.949499 | DE |
| 26 | 0.263 | 35.2074966533 | 0.747 | 1.72 | 0.7 | 35293 | 1.12627026 | DE |
| 52 | 0.53 | 110.416666667 | 0.48 | 1.72 | 0.3905 | 36660 | 0.84823903 | DE |
| 156 | -6.99 | -87.375 | 8 | 8.94 | 0.3905 | 24910 | 2.25244939 | DE |
| 260 | -6.99 | -87.375 | 8 | 8.94 | 0.3905 | 24910 | 2.25244939 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 1.01 | -0.05 | -4.72 | 1.04 | 1.058 | 1 | 17988 |
| 1738085400 | 1.06 | 0.11 | 11.58 | 1 | 1.16 | 0.999 | 112902 |
| 1737999000 | 0.95 | -0.03 | -3.06 | 0.97 | 0.97 | 0.941 | 6490 |
| 1737739800 | 0.98 | -0.03 | -2.97 | 1.01 | 1.01 | 0.9 | 26288 |
| 1737653400 | 1.01 | -0.03 | -3.26 | 1.044 | 1.044 | 1.01 | 4987 |
| 1737567000 | 1.044 | 0.06 | 6.53 | 0.989 | 1.08 | 0.98 | 24107 |
| 1737480600 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1737394200 | 0.98 | -0.036 | -3.54 | 1.01 | 1.016 | 0.935 | 20856 |
| 1737135000 | 1.016 | 0.01 | 1.40 | 1.002 | 1.016 | 1 | 3169 |
| 1737048600 | 1.002 | 0.01 | 0.50 | 0.996 | 1.018 | 0.996 | 3983 |
| 1736962200 | 0.997 | -0.007 | -0.70 | 0.999 | 1.02 | 0.997 | 6110 |
| 1736875800 | 1.004 | 0.01 | 1.41 | 0.996 | 1.008 | 0.996 | 2732 |
| 1736789400 | 0.99 | -0.02 | -1.98 | 1.02 | 1.02 | 0.99 | 2156 |
| 1736530200 | 1.01 | 0 | 0.00 | 1.02 | 1.048 | 1.01 | 8949 |
| 1736443800 | 1.01 | 0.01 | 1.00 | 1.01 | 1.018 | 0.98 | 11209 |
| 1736357400 | 1 | 0.04 | 4.17 | 0.98 | 1.078 | 0.979 | 57229 |
| 1736271000 | 0.96 | 0.04 | 4.35 | 0.94 | 0.97 | 0.939 | 10977 |
| 1736184600 | 0.92 | -0.004 | -0.43 | 0.924 | 0.934 | 0.911 | 9207 |
| 1735925400 | 0.924 | 0.005 | 0.54 | 0.91 | 0.925 | 0.891 | 4360 |
| 1735839000 | 0.919 | 0.049 | 5.63 | 0.88 | 0.929 | 0.88 | 15944 |
| 1735666200 | 0.87 | -0.02 | -2.25 | 0.86 | 0.88 | 0.86 | 2582 |
| 1735579800 | 0.89 | 0.035 | 4.09 | 0.865 | 0.898 | 0.865 | 16257 |
| 1735320600 | 0.855 | 0.025 | 3.01 | 0.839 | 0.859 | 0.83 | 9232 |
| 1735061400 | 0.83 | -0.001 | -0.12 | 0.84 | 0.84 | 0.83 | 3816 |
| 1734975000 | 0.831 | -0.029 | -3.37 | 0.86 | 0.86 | 0.826 | 16748 |
| 1734715800 | 0.86 | -0.009 | -1.04 | 0.864 | 0.864 | 0.83 | 6307 |
| 1734629400 | 0.869 | -0.011 | -1.25 | 0.88 | 0.88 | 0.85 | 11614 |
| 1734543000 | 0.88 | -0.087 | -9.00 | 0.951 | 0.96 | 0.85 | 28846 |
| 1734456600 | 0.967 | -0.013 | -1.33 | 0.98 | 0.99 | 0.967 | 2056 |
| 1734370200 | 0.98 | -0.028 | -2.78 | 0.97 | 0.999 | 0.963 | 8439 |
| 1734111000 | 1.008 | -0.01 | -1.18 | 1.028 | 1.028 | 0.977 | 10831 |
| 1734024600 | 1.02 | 0.07 | 7.26 | 1.026 | 1.028 | 0.975 | 38740 |
| 1733938200 | 0.951 | 0.058 | 6.49 | 0.9 | 0.99 | 0.9 | 54262 |
| 1733851800 | 0.893 | 0.082 | 10.11 | 0.811 | 0.893 | 0.803 | 41063 |
| 1733765400 | 0.811 | -0.012 | -1.46 | 0.849 | 0.849 | 0.801 | 14508 |
| 1733506200 | 0.823 | -0.009 | -1.08 | 0.8199999 | 0.823 | 0.801 | 14281 |
| 1733419800 | 0.832 | -0.017 | -2.00 | 0.84 | 0.85 | 0.832 | 11516 |
| 1733333400 | 0.849 | 0.016 | 1.92 | 0.833 | 0.849 | 0.833 | 8259 |
| 1733247000 | 0.833 | -0.027 | -3.14 | 0.86 | 0.861 | 0.831 | 9848 |
| 1733160600 | 0.86 | -0.005 | -0.58 | 0.869 | 0.872 | 0.84 | 17554 |
| 1732901400 | 0.865 | -0.015 | -1.70 | 0.89 | 0.89 | 0.862 | 8966 |
| 1732815000 | 0.88 | -0.048 | -5.17 | 0.93 | 0.93 | 0.88 | 11256 |
| 1732728600 | 0.928 | 0.008 | 0.87 | 0.92 | 0.93 | 0.902 | 6375 |
| 1732642200 | 0.92 | 0.004 | 0.44 | 0.92 | 0.92 | 0.9 | 11281 |
| 1732555800 | 0.916 | 0.016 | 1.78 | 0.926 | 0.926 | 0.89 | 29553 |
| 1732296600 | 0.9 | 0.071 | 8.56 | 0.85 | 1.07 | 0.85 | 120711 |
| 1732210200 | 0.829 | -0.001 | -0.12 | 0.8199999 | 0.829 | 0.8 | 12207 |
| 1732123800 | 0.83 | -0.02 | -2.35 | 0.84 | 0.847 | 0.8 | 38884 |
| 1732037400 | 0.85 | -0.092 | -9.77 | 0.942 | 0.942 | 0.8209999 | 45406 |
| 1731951000 | 0.942 | -0.12 | -11.30 | 0.97 | 0.986 | 0.91 | 97185 |
| 1731691800 | 1.062 | -0.06 | -5.18 | 1.1279999 | 1.1299999 | 1.062 | 10887 |
| 1731605400 | 1.12 | 0.08 | 7.69 | 1.1 | 1.12 | 1.084 | 8894 |
| 1731519000 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1731432600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1731346200 | 1.04 | 0.01 | 0.78 | 1.032 | 1.04 | 1.01 | 7325 |
| 1731087000 | 1.032 | -0.01 | -0.77 | 1.04 | 1.04 | 1.01 | 17418 |
| 1731000600 | 1.04 | -0.06 | -5.45 | 1.09 | 1.09 | 1.01 | 23080 |
| 1730914200 | 1.1 | 0.02 | 1.66 | 1.072 | 1.1 | 1.05 | 12018 |
| 1730827800 | 1.082 | -0.03 | -3.05 | 1.114 | 1.114 | 1.08 | 3171 |
| 1730741400 | 1.116 | -0 | -0.36 | 1.12 | 1.12 | 1.062 | 7549 |
| 1730482200 | 1.12 | 0.03 | 2.75 | 1.1279999 | 1.1299999 | 1.09 | 10397 |
| 1730395800 | 1.09 | -0.01 | -0.91 | 1.11 | 1.11 | 1.062 | 14434 |
| 1730309400 | 1.1 | 0.02 | 1.48 | 1.084 | 1.1 | 1.06 | 12280 |
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
