Premium
Hexaom (ALHEX)
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 | -0.833333333333 | 24 | 24.8 | 23.8 | 2269 | 24.48166035 | DE |
| 4 | -1 | -4.03225806452 | 24.8 | 25.3 | 23.6 | 4292 | 24.31740037 | DE |
| 12 | 1.4 | 6.25 | 22.4 | 26.4 | 21.7 | 3875 | 24.49370894 | DE |
| 26 | 4.8 | 25.2631578947 | 19 | 26.4 | 18.35 | 3078 | 22.95824778 | DE |
| 52 | 4.4 | 22.6804123711 | 19.4 | 26.4 | 17.9 | 3497 | 21.72458717 | DE |
| 156 | 3.8 | 19 | 20 | 26.4 | 12.65 | 3761 | 19.80130768 | DE |
| 260 | 3.8 | 19 | 20 | 26.4 | 12.65 | 3761 | 19.80130768 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 23.8 | -0.2 | -0.83 | 24 | 24.4 | 23.8 | 2266 |
| 1734629400 | 24 | -0.2 | -0.83 | 24 | 24 | 23.9 | 551 |
| 1734543000 | 24.2 | -0.2 | -0.82 | 24.4 | 24.4 | 24 | 1261 |
| 1734456600 | 24.4 | -0.2 | -0.81 | 24.8 | 24.8 | 24 | 2539 |
| 1734370200 | 24.6 | 0 | 0.00 | 24.6 | 24.7 | 24.4 | 3350 |
| 1734111000 | 24.6 | 0.6 | 2.50 | 24 | 24.6 | 23.9 | 3646 |
| 1734024600 | 24 | -0.1 | -0.41 | 24.1 | 24.2 | 24 | 2586 |
| 1733938200 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 23.6 | 7993 |
| 1733851800 | 24.1 | 0.1 | 0.42 | 24 | 24.2 | 24 | 1166 |
| 1733765400 | 24 | 0.3 | 1.27 | 23.7 | 24.2 | 23.6 | 4541 |
| 1733506200 | 23.7 | -0.3 | -1.25 | 24 | 24 | 23.6 | 8107 |
| 1733419800 | 24 | 0 | 0.00 | 24 | 24.1 | 23.8 | 2582 |
| 1733333400 | 24 | -0.3 | -1.23 | 24.3 | 24.3 | 23.9 | 4006 |
| 1733247000 | 24.3 | 0.1 | 0.41 | 24 | 24.3 | 23.9 | 1162 |
| 1733160600 | 24.2 | -0.8 | -3.20 | 24.8 | 24.8 | 23.9 | 6335 |
| 1732901400 | 25 | 0.4 | 1.63 | 24.7 | 25.1 | 24.7 | 3170 |
| 1732815000 | 24.6 | -0.6 | -2.38 | 25.2 | 25.2 | 24.6 | 6999 |
| 1732728600 | 25.2 | 0.8 | 3.28 | 24.6 | 25.2 | 24.6 | 3868 |
| 1732642200 | 24.4 | -0.5 | -2.01 | 24.9 | 24.9 | 24.2 | 8197 |
| 1732555800 | 24.9 | 0.2 | 0.81 | 24.7 | 25.3 | 24.7 | 6313 |
| 1732296600 | 24.7 | 0 | 0.00 | 24.8 | 24.9 | 24.7 | 3919 |
| 1732210200 | 24.7 | -0.1 | -0.40 | 24.8 | 24.9 | 24.6 | 2084 |
| 1732123800 | 24.8 | 0.1 | 0.40 | 24.6 | 24.9 | 24.6 | 1727 |
| 1732037400 | 24.7 | -0.1 | -0.40 | 24.7 | 24.9 | 24.6 | 1226 |
| 1731951000 | 24.8 | -0.4 | -1.59 | 25 | 25.1 | 24.6 | 8977 |
| 1731691800 | 25.2 | -0.1 | -0.40 | 25.3 | 25.3 | 25.1 | 796 |
| 1731605400 | 25.3 | 0.3 | 1.20 | 25.2 | 25.7 | 25.1 | 3648 |
| 1731519000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1731432600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1731346200 | 25 | -0.2 | -0.79 | 25.2 | 25.4 | 25 | 546 |
| 1731087000 | 25.2 | 0 | 0.00 | 25.1 | 25.8 | 25.1 | 4096 |
| 1731000600 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 584 |
| 1730914200 | 25.2 | 0.1 | 0.40 | 25.1 | 25.3 | 25 | 3571 |
| 1730827800 | 25.1 | -0.1 | -0.40 | 25.2 | 25.2 | 25 | 317 |
| 1730741400 | 25.2 | 0.2 | 0.80 | 25 | 25.2 | 25 | 727 |
| 1730482200 | 25 | 0 | 0.00 | 25 | 25.1 | 24.8 | 609 |
| 1730395800 | 25 | 0 | 0.00 | 25 | 25.1 | 24.8 | 2102 |
| 1730309400 | 25 | 0 | 0.00 | 25 | 25.2 | 25 | 4611 |
| 1730223000 | 25 | -0.2 | -0.79 | 25.2 | 25.3 | 25 | 1315 |
| 1730136600 | 25.2 | -0.1 | -0.40 | 25.3 | 25.4 | 25.2 | 352 |
| 1729873800 | 25.3 | 0.2 | 0.80 | 25.1 | 25.4 | 25.1 | 1760 |
| 1729787400 | 25.1 | 0.1 | 0.40 | 25 | 25.1 | 25 | 3155 |
| 1729701000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 382 |
| 1729614600 | 25 | -0.1 | -0.40 | 25.1 | 25.1 | 24.8 | 1666 |
| 1729528200 | 25.1 | 0.1 | 0.40 | 25 | 25.1 | 25 | 1954 |
| 1729269000 | 25 | -0.2 | -0.79 | 25.2 | 25.2 | 24.9 | 3060 |
| 1729182600 | 25.2 | -0.3 | -1.18 | 25.3 | 25.5 | 25 | 1371 |
| 1729096200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1729009800 | 25.5 | 0 | 0.00 | 25.6 | 25.6 | 25.5 | 283 |
| 1728923400 | 25.5 | 0.5 | 2.00 | 25 | 25.9 | 25 | 4575 |
| 1728664200 | 25 | -0.5 | -1.96 | 25.4 | 25.4 | 24.9 | 2504 |
| 1728577800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1728491400 | 25.5 | 0.2 | 0.79 | 25.5 | 25.5 | 25.2 | 7943 |
| 1728405000 | 25.3 | 0.6 | 2.43 | 24.7 | 26 | 24.5 | 14854 |
| 1728318600 | 24.7 | 0.7 | 2.92 | 24 | 24.8 | 23.9 | 10102 |
| 1728059400 | 24 | 0.6 | 2.56 | 23.4 | 24.1 | 23.2 | 5581 |
| 1727973000 | 23.4 | 0.8 | 3.54 | 22.6 | 23.4 | 22.4 | 10165 |
| 1727886600 | 22.6 | 0.5 | 2.26 | 22.1 | 22.8 | 22.1 | 2497 |
| 1727800200 | 22.1 | 0.1 | 0.45 | 22 | 22.4 | 21.7 | 12290 |
| 1727713800 | 22 | -0.3 | -1.35 | 22.1 | 22.4 | 22 | 2289 |
| 1727454600 | 22.3 | -0.1 | -0.45 | 22.4 | 22.7 | 22.1 | 1937 |
| 1727368200 | 22.4 | 0.1 | 0.45 | 22.3 | 22.7 | 22.3 | 38927 |
| 1727281800 | 22.3 | -0.2 | -0.89 | 22.5 | 22.6 | 21.8 | 1807 |
| 1727195400 | 22.5 | 0 | 0.00 | 22.5 | 22.8 | 22.3 | 2789 |
| 1727109000 | 22.5 | 0 | 0.00 | 22.4 | 22.8 | 22.4 | 7299 |
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
