Premium
Herige SA (ALHRG)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6 | -11.1111111111 | 23.4 | 23.4 | 20.18 | 2404 | 21.83555679 | DE |
| 4 | -1.3 | -5.88235294118 | 22.1 | 23.4 | 20 | 1159 | 21.61801396 | DE |
| 12 | -4.9 | -19.0661478599 | 25.7 | 25.8 | 20 | 828 | 22.72887099 | DE |
| 26 | -6.2 | -22.962962963 | 27 | 27.7 | 20 | 751 | 23.78024314 | DE |
| 52 | -11.8 | -36.1963190184 | 32.6 | 34.5 | 20 | 1031 | 27.30132536 | DE |
| 156 | -19.4 | -48.2587064677 | 40.2 | 47.4 | 20 | 1418 | 31.15542932 | DE |
| 260 | -2 | -8.77192982456 | 22.8 | 53.2 | 20 | 1437 | 34.1435805 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745425800 | 20.68 | -0.82 | -3.81 | 20.18 | 20.845 | 20.18 | 3040 |
| 1745339400 | 21.5 | -1.5 | -6.52 | 22.8 | 22.8 | 21.5 | 896 |
| 1744907400 | 23 | -0.4 | -1.71 | 23.4 | 23.4 | 23 | 3275 |
| 1744821000 | 23.4 | 0.5 | 2.18 | 23.195 | 23.4 | 22.625 | 644 |
| 1744734600 | 22.9 | 0.4 | 1.80 | 22.495 | 22.925 | 22.495 | 192 |
| 1744648200 | 22.495 | 0.5 | 2.25 | 22.485 | 22.495 | 22.105 | 168 |
| 1744389000 | 22 | 0.5 | 2.33 | 21.895 | 22.5 | 21.505 | 688 |
| 1744302600 | 21.5 | 0.9 | 4.37 | 21 | 21.585 | 21 | 454 |
| 1744216200 | 20.6 | 0.1 | 0.49 | 20.305 | 20.6 | 20.305 | 25 |
| 1744129800 | 20.5 | -0.2 | -0.97 | 20.4 | 20.7 | 20.05 | 1013 |
| 1744043400 | 20.7 | -2.5 | -10.78 | 22.1 | 22.305 | 20 | 2354 |
| 1743787800 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1743701400 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1743615000 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1743528600 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1743442200 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1743183000 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1743096600 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1743010200 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1742923800 | 23.2 | -0.4 | -1.69 | 23.6 | 23.6 | 22.7 | 262 |
| 1742837400 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 22.6 | 561 |
| 1742578200 | 23.6 | 0.5 | 2.16 | 23.1 | 23.6 | 22.9 | 1826 |
| 1742491800 | 23.1 | 0.2 | 0.87 | 22.9 | 23.1 | 22.5 | 154 |
| 1742405400 | 22.9 | 0.3 | 1.33 | 22.6 | 22.9 | 22.4 | 643 |
| 1742319000 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.4 | 632 |
| 1742232600 | 22.6 | 0.2 | 0.89 | 22.4 | 22.6 | 22.4 | 249 |
| 1741973400 | 22.4 | 0.2 | 0.90 | 22 | 22.4 | 21.9 | 928 |
| 1741887000 | 22.2 | -0.9 | -3.90 | 22.9 | 22.9 | 22.2 | 589 |
| 1741800600 | 23.1 | 0.1 | 0.43 | 23 | 23.2 | 22.7 | 306 |
| 1741714200 | 23 | -0.4 | -1.71 | 23 | 23.5 | 22.8 | 313 |
| 1741627800 | 23.4 | -0.5 | -2.09 | 24.2 | 24.2 | 22.7 | 922 |
| 1741368600 | 23.9 | -0.3 | -1.24 | 24.2 | 24.5 | 23.9 | 403 |
| 1741282200 | 24.2 | 0.6 | 2.54 | 23.9 | 24.2 | 23.3 | 665 |
| 1741195800 | 23.6 | 0.3 | 1.29 | 23.3 | 23.6 | 22.8 | 736 |
| 1741109400 | 23.3 | -0.9 | -3.72 | 23.3 | 23.3 | 22.4 | 915 |
| 1741023000 | 24.2 | 2.2 | 10.00 | 22 | 24.2 | 21.9 | 732 |
| 1740763800 | 22 | 0 | 0.00 | 21.8 | 22 | 21.6 | 544 |
| 1740677400 | 22 | 0.2 | 0.92 | 21.7 | 22.2 | 21.7 | 1252 |
| 1740591000 | 21.8 | -0.2 | -0.91 | 22 | 22 | 21.7 | 428 |
| 1740504600 | 22 | -0.2 | -0.90 | 22.2 | 22.2 | 21.9 | 484 |
| 1740418200 | 22.2 | -0.4 | -1.77 | 22.5 | 22.6 | 22.1 | 768 |
| 1740159000 | 22.6 | -0.4 | -1.74 | 23 | 23.2 | 22.3 | 1147 |
| 1740072600 | 23 | 0 | 0.00 | 23 | 23.2 | 22 | 1599 |
| 1739986200 | 23 | -0.2 | -0.86 | 23.2 | 23.2 | 22.5 | 2429 |
| 1739899800 | 23.2 | 0 | 0.00 | 23.2 | 23.4 | 23 | 1450 |
| 1739813400 | 23.2 | 0.2 | 0.87 | 23.2 | 23.3 | 23.1 | 675 |
| 1739554200 | 23 | -0.5 | -2.13 | 23.5 | 23.9 | 23 | 1107 |
| 1739467800 | 23.5 | -0.3 | -1.26 | 23.9 | 23.9 | 23.5 | 118 |
| 1739381400 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1739295000 | 23.8 | 0.2 | 0.85 | 24.2 | 24.2 | 23.3 | 386 |
| 1739208600 | 23.6 | -0.2 | -0.84 | 23.7 | 24.2 | 23.3 | 1227 |
| 1738949400 | 23.8 | -0.2 | -0.83 | 24.2 | 24.2 | 23.8 | 160 |
| 1738863000 | 24 | -0.5 | -2.04 | 24.6 | 24.6 | 23.9 | 527 |
| 1738776600 | 24.5 | -0.5 | -2.00 | 24.7 | 24.8 | 23.9 | 667 |
| 1738690200 | 25 | 0.6 | 2.46 | 24.4 | 25 | 23.6 | 873 |
| 1738603800 | 24.4 | -0.8 | -3.17 | 25.2 | 25.2 | 24.4 | 447 |
| 1738344600 | 25.2 | -0.3 | -1.18 | 25.8 | 25.8 | 25.2 | 288 |
| 1738258200 | 25.5 | 0.1 | 0.39 | 25.7 | 25.7 | 25.1 | 432 |
| 1738171800 | 25.4 | 0.3 | 1.20 | 25.1 | 25.4 | 24.8 | 135 |
| 1738085400 | 25.1 | 0.1 | 0.40 | 25.1 | 25.1 | 25.1 | 1 |
| 1737999000 | 25 | 0 | 0.00 | 25 | 25 | 24.4 | 803 |
| 1737739800 | 25 | 2.1 | 9.17 | 22.9 | 25 | 22.7 | 1247 |
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
