Premium
Hipay Group (ALHYP)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.287356321839 | 6.96 | 7.48 | 6.3 | 6586 | 6.91756742 | DE |
| 4 | 1.78 | 34.2307692308 | 5.2 | 7.48 | 5 | 5313 | 6.27128513 | DE |
| 12 | 1.52 | 27.8388278388 | 5.46 | 7.48 | 4.86 | 3361 | 5.80757755 | DE |
| 26 | -0.2 | -2.78551532033 | 7.18 | 7.48 | 4.78 | 3050 | 5.86639693 | DE |
| 52 | -0.44 | -5.92991913747 | 7.42 | 8.44 | 4.78 | 2601 | 6.48188875 | DE |
| 156 | -9.74 | -58.2535885167 | 16.72 | 16.96 | 3.09 | 3495 | 7.44170688 | DE |
| 260 | -8.04 | -53.5286284953 | 15.02 | 23.5 | 3.09 | 3970 | 10.34709667 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 7.1 | 0.2 | 2.90 | 6.98 | 7.48 | 6.8 | 13161 |
| 1739467800 | 6.9 | 0.48 | 7.48 | 6.4 | 7 | 6.4 | 10247 |
| 1739381400 | 6.42 | -0.22 | -3.31 | 6.62 | 6.62 | 6.34 | 2005 |
| 1739295000 | 6.64 | -0.24 | -3.49 | 6.7 | 6.88 | 6.3 | 3921 |
| 1739208600 | 6.88 | 0.1 | 1.47 | 6.96 | 6.96 | 6.82 | 3594 |
| 1738949400 | 6.78 | -0.08 | -1.17 | 6.94 | 7.22 | 6.7 | 4220 |
| 1738863000 | 6.86 | 0.7 | 11.36 | 6.4 | 6.96 | 6.36 | 7511 |
| 1738776600 | 6.16 | 0.48 | 8.45 | 5.68 | 6.24 | 5.62 | 21367 |
| 1738690200 | 5.68 | 0.42 | 7.98 | 5.26 | 5.78 | 5.26 | 7766 |
| 1738603800 | 5.26 | -0.14 | -2.59 | 5.42 | 5.42 | 5.16 | 3625 |
| 1738344600 | 5.4 | 0.1 | 1.89 | 5.3 | 5.4 | 5.1 | 7886 |
| 1738258200 | 5.3 | 0.1 | 1.92 | 5.2 | 5.3 | 5.12 | 302 |
| 1738171800 | 5.2 | -0.04 | -0.76 | 5.24 | 5.24 | 5.2 | 1719 |
| 1738085400 | 5.24 | 0.1 | 1.95 | 5.0599999 | 5.3 | 5.04 | 207 |
| 1737999000 | 5.14 | -0.16 | -3.02 | 5.3 | 5.3 | 5 | 2728 |
| 1737739800 | 5.3 | -0.02 | -0.38 | 5.2 | 5.36 | 5.2 | 316 |
| 1737653400 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1737567000 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1737480600 | 5.32 | -0.06 | -1.12 | 5.36 | 5.48 | 5.2 | 1569 |
| 1737394200 | 5.38 | 0.04 | 0.75 | 5.2 | 5.48 | 5.2 | 3488 |
| 1737135000 | 5.34 | 0.04 | 0.75 | 5.28 | 5.34 | 5.26 | 19772 |
| 1737048600 | 5.3 | -0.02 | -0.38 | 5.4 | 5.4 | 5.22 | 1538 |
| 1736962200 | 5.32 | 0.02 | 0.38 | 5.32 | 5.32 | 5.22 | 905 |
| 1736875800 | 5.3 | 0.16 | 3.11 | 5.14 | 5.42 | 5.12 | 13887 |
| 1736789400 | 5.14 | 0.1 | 1.98 | 5.0599999 | 5.2 | 5.04 | 1879 |
| 1736530200 | 5.04 | -0.06 | -1.18 | 5.1 | 5.1 | 5.0199999 | 1443 |
| 1736443800 | 5.1 | 0.02 | 0.39 | 5.1 | 5.1 | 5.0199999 | 1633 |
| 1736357400 | 5.08 | -0.08 | -1.55 | 5.3 | 5.3 | 4.89 | 7132 |
| 1736271000 | 5.16 | -0.32 | -5.84 | 5.3 | 5.5199999 | 5.1 | 6072 |
| 1736184600 | 5.48 | 0.24 | 4.58 | 5.24 | 5.5 | 5.24 | 1439 |
| 1735925400 | 5.24 | 0.12 | 2.34 | 5.18 | 5.38 | 5.16 | 4194 |
| 1735839000 | 5.12 | 0.02 | 0.39 | 5.1 | 5.12 | 5.1 | 53 |
| 1735666200 | 5.1 | -0.28 | -5.20 | 5.08 | 5.18 | 5.08 | 369 |
| 1735579800 | 5.38 | 0.1 | 1.89 | 5.0199999 | 5.4 | 5.0199999 | 1119 |
| 1735320600 | 5.28 | 0.16 | 3.13 | 4.9 | 5.28 | 4.9 | 972 |
| 1735061400 | 5.12 | -0.04 | -0.78 | 5.12 | 5.12 | 5.12 | 4 |
| 1734975000 | 5.16 | 0.08 | 1.57 | 5.0599999 | 5.28 | 5.0199999 | 699 |
| 1734715800 | 5.08 | -0.2 | -3.79 | 5.0599999 | 5.36 | 5.0599999 | 1468 |
| 1734629400 | 5.28 | -0.18 | -3.30 | 5.12 | 5.28 | 5.1 | 3963 |
| 1734543000 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1734456600 | 5.46 | -0.12 | -2.15 | 5.22 | 5.5 | 5.22 | 519 |
| 1734370200 | 5.58 | 0.26 | 4.89 | 5.16 | 5.58 | 5.14 | 1452 |
| 1734111000 | 5.32 | 0 | 0.00 | 5.32 | 5.5 | 5.3 | 947 |
| 1734024600 | 5.32 | -0.06 | -1.12 | 5.38 | 5.38 | 5.2 | 164 |
| 1733938200 | 5.38 | 0.26 | 5.08 | 5.2 | 5.38 | 5.2 | 272 |
| 1733851800 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1733765400 | 5.12 | -0.34 | -6.23 | 5.28 | 5.44 | 5.12 | 1012 |
| 1733506200 | 5.46 | 0.06 | 1.11 | 5.58 | 5.58 | 5.2 | 125 |
| 1733419800 | 5.4 | 0.28 | 5.47 | 4.91 | 5.4 | 4.91 | 481 |
| 1733333400 | 5.12 | 0.12 | 2.40 | 5.0199999 | 5.12 | 4.86 | 1027 |
| 1733247000 | 5 | -0.38 | -7.06 | 5.22 | 5.24 | 5 | 1522 |
| 1733160600 | 5.38 | -0.02 | -0.37 | 5.22 | 5.38 | 5.22 | 761 |
| 1732901400 | 5.4 | -0.12 | -2.17 | 5.3 | 5.48 | 5.24 | 466 |
| 1732815000 | 5.5199999 | 0.12 | 2.22 | 5.46 | 5.5199999 | 5.22 | 1376 |
| 1732728600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732642200 | 5.4 | -0.12 | -2.17 | 5.42 | 5.42 | 5.3 | 3236 |
| 1732555800 | 5.5199999 | 0.06 | 1.10 | 5.46 | 5.5199999 | 5.3 | 580 |
| 1732296600 | 5.46 | -0.14 | -2.50 | 5.58 | 5.6 | 5.26 | 2643 |
| 1732210200 | 5.6 | 0 | 0.00 | 5.46 | 5.62 | 5.46 | 709 |
| 1732123800 | 5.6 | -0.06 | -1.06 | 5.5599999 | 5.62 | 5.46 | 391 |
| 1732037400 | 5.66 | 0.06 | 1.07 | 5.5 | 5.66 | 5.48 | 297 |
| 1731951000 | 5.6 | 0.06 | 1.08 | 5.28 | 5.6 | 5.28 | 557 |
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
