Premium
Haffner Energy SA (ALHAF)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -15.306122449 | 0.98 | 0.99 | 0.826 | 13114 | 0.86634039 | DE |
| 4 | -0.09 | -9.78260869565 | 0.92 | 1.028 | 0.801 | 15851 | 0.90625107 | DE |
| 12 | -0.42 | -33.6 | 1.25 | 1.37 | 0.8 | 18900 | 1.01360434 | DE |
| 26 | 0.251 | 43.3506044905 | 0.579 | 1.72 | 0.504 | 35581 | 1.0752455 | DE |
| 52 | 0.111 | 15.438108484 | 0.719 | 1.72 | 0.3905 | 37770 | 0.82456405 | DE |
| 156 | -7.17 | -89.625 | 8 | 8.94 | 0.3905 | 25173 | 2.27706106 | DE |
| 260 | -7.17 | -89.625 | 8 | 8.94 | 0.3905 | 25173 | 2.27706106 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730223000 | 1.084 | -0.06 | -5.57 | 1.148 | 1.148 | 1.084 | 9184 |
| 1730136600 | 1.148 | -0.01 | -1.03 | 1.16 | 1.16 | 1.07 | 16161 |
| 1729873800 | 1.16 | 0 | 0.00 | 1.154 | 1.16 | 1.1399999 | 12050 |
| 1729787400 | 1.16 | -0.03 | -2.36 | 1.17 | 1.184 | 1.16 | 4551 |
| 1729701000 | 1.188 | 0.01 | 0.68 | 1.18 | 1.188 | 1.162 | 3140 |
| 1729614600 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.16 | 4501 |
| 1729528200 | 1.18 | -0.01 | -0.84 | 1.19 | 1.19 | 1.152 | 2722 |
| 1729269000 | 1.19 | -0.01 | -0.67 | 1.198 | 1.198 | 1.154 | 8493 |
| 1729182600 | 1.198 | -0 | -0.33 | 1.21 | 1.21 | 1.18 | 8488 |
| 1729096200 | 1.202 | 0 | 0.00 | 1.202 | 1.202 | 1.202 | 0 |
| 1729009800 | 1.202 | -0.02 | -1.48 | 1.22 | 1.236 | 1.2 | 2367 |
| 1728923400 | 1.22 | 0.02 | 1.67 | 1.226 | 1.23 | 1.178 | 5912 |
| 1728664200 | 1.2 | 0 | 0.00 | 1.188 | 1.2 | 1.176 | 7275 |
| 1728577800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1728491400 | 1.2 | -0.02 | -1.96 | 1.226 | 1.226 | 1.2 | 3958 |
| 1728405000 | 1.224 | 0.04 | 3.55 | 1.238 | 1.238 | 1.19 | 11997 |
| 1728318600 | 1.182 | -0.02 | -1.50 | 1.2 | 1.23 | 1.178 | 5110 |
| 1728059400 | 1.2 | 0 | 0.00 | 1.2 | 1.21 | 1.1 | 28034 |
| 1727973000 | 1.2 | -0.03 | -2.44 | 1.258 | 1.258 | 1.15 | 30193 |
| 1727886600 | 1.23 | -0.08 | -6.11 | 1.28 | 1.28 | 1.222 | 28801 |
| 1727800200 | 1.31 | 0.1 | 8.26 | 1.25 | 1.37 | 1.24 | 77764 |
| 1727713800 | 1.21 | -0.04 | -2.89 | 1.25 | 1.25 | 1.1319999 | 14992 |
| 1727454600 | 1.246 | 0.02 | 1.63 | 1.28 | 1.28 | 1.172 | 20374 |
| 1727368200 | 1.226 | -0.04 | -3.31 | 1.268 | 1.27 | 1.18 | 34159 |
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
