Premium
Herige SA (ALHRG)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.796812749004 | 25.1 | 25.7 | 24.9 | 153 | 25.35661861 | DE |
| 4 | 0.5 | 2.04918032787 | 24.4 | 25.8 | 22 | 569 | 23.69530458 | DE |
| 12 | -2.1 | -7.77777777778 | 27 | 27.7 | 22 | 726 | 24.75496132 | DE |
| 26 | -4.6 | -15.593220339 | 29.5 | 29.7 | 22 | 1073 | 26.72476411 | DE |
| 52 | -7.1 | -22.1875 | 32 | 34.5 | 22 | 1647 | 29.28834442 | DE |
| 156 | -20.1 | -44.6666666667 | 45 | 50.4 | 21.7 | 1451 | 32.57141833 | DE |
| 260 | -5.2 | -17.2757475083 | 30.1 | 53.2 | 21.2 | 1443 | 34.01672246 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 24.9 | 0 | 0.00 | 25.1 | 25.2 | 24.9 | 591 |
| 1737048600 | 24.9 | -0.5 | -1.97 | 25.4 | 25.4 | 24.9 | 125 |
| 1736962200 | 25.4 | 0.3 | 1.20 | 25.1 | 25.4 | 25.1 | 154 |
| 1736875800 | 25.1 | -0.6 | -2.33 | 25.7 | 25.7 | 25.1 | 75 |
| 1736789400 | 25.7 | 0.3 | 1.18 | 25.7 | 25.7 | 25.7 | 173 |
| 1736530200 | 25.4 | 0.3 | 1.20 | 25.1 | 25.4 | 24.9 | 236 |
| 1736443800 | 25.1 | -0.4 | -1.57 | 25.5 | 25.5 | 25.1 | 206 |
| 1736357400 | 25.5 | -0.3 | -1.16 | 25.8 | 25.8 | 25.5 | 129 |
| 1736271000 | 25.8 | 1.3 | 5.31 | 24.6 | 25.8 | 24.5 | 1185 |
| 1736184600 | 24.5 | 0.5 | 2.08 | 23.9 | 24.5 | 23.9 | 209 |
| 1735925400 | 24 | 0 | 0.00 | 24.3 | 24.3 | 24 | 279 |
| 1735839000 | 24 | 0.3 | 1.27 | 23.4 | 24.3 | 23.4 | 253 |
| 1735666200 | 23.7 | 0.6 | 2.60 | 23.1 | 23.7 | 23.1 | 95 |
| 1735579800 | 23.1 | -0.2 | -0.86 | 23.3 | 23.3 | 22.5 | 1178 |
| 1735320600 | 23.3 | 0.3 | 1.30 | 22.7 | 23.3 | 22.5 | 438 |
| 1735061400 | 23 | 0.5 | 2.22 | 23.7 | 23.7 | 22.8 | 1345 |
| 1734975000 | 22.5 | -0.9 | -3.85 | 23.6 | 23.7 | 22 | 1939 |
| 1734715800 | 23.4 | -0.4 | -1.68 | 24.4 | 24.4 | 22.7 | 1650 |
| 1734629400 | 23.8 | -0.3 | -1.24 | 24.1 | 24.1 | 23.7 | 510 |
| 1734543000 | 24.1 | -1.2 | -4.74 | 25.3 | 25.3 | 24 | 865 |
| 1734456600 | 25.3 | 0.3 | 1.20 | 25.1 | 25.3 | 24.4 | 513 |
| 1734370200 | 25 | -0.3 | -1.19 | 25 | 25 | 24.5 | 537 |
| 1734111000 | 25.3 | -0.3 | -1.17 | 25.5 | 25.5 | 25.2 | 1266 |
| 1734024600 | 25.6 | 0.1 | 0.39 | 25.2 | 25.6 | 25.1 | 521 |
| 1733938200 | 25.5 | 0.1 | 0.39 | 25.4 | 25.5 | 25.4 | 273 |
| 1733851800 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1733765400 | 25.4 | 0.6 | 2.42 | 25 | 25.4 | 25 | 369 |
| 1733506200 | 24.8 | 1.2 | 5.08 | 23.7 | 24.8 | 23.7 | 2098 |
| 1733419800 | 23.6 | -1.2 | -4.84 | 24 | 24 | 22.3 | 1576 |
| 1733333400 | 24.8 | -0.5 | -1.98 | 24.9 | 25 | 24.8 | 753 |
| 1733247000 | 25.3 | -0.2 | -0.78 | 25.5 | 25.5 | 25.3 | 1237 |
| 1733160600 | 25.5 | -1.1 | -4.14 | 26.6 | 26.8 | 24.8 | 1100 |
| 1732901400 | 26.6 | 0.6 | 2.31 | 26 | 26.6 | 26 | 340 |
| 1732815000 | 26 | 0.4 | 1.56 | 25.8 | 26.8 | 25.7 | 479 |
| 1732728600 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1732642200 | 25.6 | 1 | 4.07 | 25 | 25.8 | 23 | 3214 |
| 1732555800 | 24.6 | 1 | 4.24 | 23.6 | 24.6 | 23 | 1243 |
| 1732296600 | 23.6 | 0.5 | 2.16 | 23.4 | 23.6 | 23.1 | 300 |
| 1732210200 | 23.1 | -0.5 | -2.12 | 23.6 | 23.7 | 23.1 | 354 |
| 1732123800 | 23.6 | 0.2 | 0.85 | 23.4 | 23.6 | 23 | 365 |
| 1732037400 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 22.5 | 548 |
| 1731951000 | 23.4 | 0 | 0.00 | 23.6 | 23.6 | 23.2 | 752 |
| 1731691800 | 23.4 | -0.6 | -2.50 | 24 | 24.2 | 23.4 | 1051 |
| 1731605400 | 24 | -0.1 | -0.41 | 24 | 24 | 24 | 276 |
| 1731519000 | 24.1 | 0.1 | 0.42 | 24 | 24.4 | 24 | 171 |
| 1731432600 | 24 | 0 | 0.00 | 24 | 24.2 | 24 | 1151 |
| 1731346200 | 24 | 0.6 | 2.56 | 23.4 | 24 | 23.4 | 653 |
| 1731087000 | 23.4 | -0.4 | -1.68 | 23.8 | 23.8 | 23.3 | 223 |
| 1731000600 | 23.8 | -0.2 | -0.83 | 24 | 24 | 23.8 | 100 |
| 1730914200 | 24 | -0.8 | -3.23 | 24.5 | 24.5 | 23.4 | 754 |
| 1730827800 | 24.8 | -0.6 | -2.36 | 25.4 | 25.4 | 23.7 | 1358 |
| 1730741400 | 25.4 | -0.8 | -3.05 | 26 | 26 | 24.7 | 2252 |
| 1730482200 | 26.2 | -1.2 | -4.38 | 27.4 | 27.4 | 26 | 344 |
| 1730395800 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 26.2 | 346 |
| 1730309400 | 27.4 | 0 | 0.00 | 27.1 | 27.4 | 26.8 | 74 |
| 1730223000 | 27.4 | -0.3 | -1.08 | 27.7 | 27.7 | 27.1 | 182 |
| 1730136600 | 27.7 | 0.8 | 2.97 | 26.3 | 27.7 | 26.1 | 2340 |
| 1729873800 | 26.9 | -0.1 | -0.37 | 27 | 27 | 26 | 404 |
| 1729787400 | 27 | 0 | 0.00 | 27 | 27 | 26.4 | 239 |
| 1729701000 | 27 | 0 | 0.00 | 27 | 27 | 26.5 | 89 |
| 1729614600 | 27 | 0 | 0.00 | 27.6 | 27.9 | 27 | 2641 |
| 1729528200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1729269000 | 27 | -0.4 | -1.46 | 27.4 | 27.4 | 27 | 1989 |
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
