Premium
Hipay Group (ALHYP)
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 | 0.22 | 4.48979591837 | 4.9 | 5.4 | 4.9 | 628 | 5.29472344 | DE |
| 4 | -0.46 | -8.24372759857 | 5.58 | 5.58 | 4.9 | 821 | 5.28914294 | DE |
| 12 | -0.18 | -3.39622641509 | 5.3 | 6.38 | 4.78 | 2772 | 5.61753165 | DE |
| 26 | -1.88 | -26.8571428571 | 7 | 7.96 | 4.78 | 1967 | 5.98831223 | DE |
| 52 | -2.08 | -28.8888888889 | 7.2 | 8.44 | 4.78 | 2089 | 6.72522383 | DE |
| 156 | -13.28 | -72.1739130435 | 18.4 | 23.5 | 3.09 | 3707 | 8.97306319 | DE |
| 260 | -9.9 | -65.9121171771 | 15.02 | 23.5 | 3.09 | 3926 | 10.54110901 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731691800 | 5.54 | 0 | 0.00 | 5.5199999 | 5.58 | 5.24 | 2570 |
| 1731605400 | 5.54 | -0.1 | -1.77 | 5.36 | 5.54 | 5.32 | 658 |
| 1731519000 | 5.64 | 0.26 | 4.83 | 5.38 | 5.64 | 5.38 | 131 |
| 1731432600 | 5.38 | -0.04 | -0.74 | 5.58 | 5.74 | 5.38 | 5002 |
| 1731346200 | 5.42 | -0.38 | -6.55 | 5.8 | 5.8 | 5.34 | 6834 |
| 1731087000 | 5.8 | -0.02 | -0.34 | 5.76 | 5.8 | 5.58 | 855 |
| 1731000600 | 5.82 | -0.18 | -3.00 | 5.92 | 5.96 | 5.5599999 | 5758 |
| 1730914200 | 6 | -0.04 | -0.66 | 6 | 6.2 | 5.98 | 931 |
| 1730827800 | 6.04 | 0.24 | 4.14 | 5.84 | 6.1 | 5.82 | 3257 |
| 1730741400 | 5.8 | 0.3 | 5.45 | 5.84 | 5.84 | 5.48 | 5149 |
| 1730482200 | 5.5 | 0.14 | 2.61 | 5.28 | 5.78 | 5.28 | 2527 |
| 1730395800 | 5.36 | -0.14 | -2.55 | 5.24 | 5.46 | 5.24 | 1202 |
| 1730309400 | 5.5 | -0.24 | -4.18 | 5.58 | 5.58 | 5.44 | 1580 |
| 1730223000 | 5.74 | -0.06 | -1.03 | 5.8 | 5.96 | 5.6 | 2015 |
| 1730136600 | 5.8 | 0.04 | 0.69 | 5.76 | 5.98 | 5.54 | 2438 |
| 1729873800 | 5.76 | 0.14 | 2.49 | 5.76 | 5.8 | 5.76 | 1146 |
| 1729787400 | 5.62 | -0.38 | -6.33 | 5.96 | 6.04 | 5.62 | 2137 |
| 1729701000 | 6 | 0.22 | 3.81 | 6 | 6.38 | 5.6 | 13692 |
| 1729614600 | 5.78 | 0.4 | 7.43 | 5.5 | 6 | 5.36 | 44610 |
| 1729528200 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1729269000 | 5.38 | -0.02 | -0.37 | 5.3 | 5.4 | 5.0599999 | 3795 |
| 1729182600 | 5.4 | 0 | 0.00 | 5.04 | 5.4 | 5.04 | 9 |
| 1729096200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.08 | 5279 |
| 1729009800 | 5.4 | 0.2 | 3.85 | 5.26 | 5.4 | 5.18 | 1668 |
| 1728923400 | 5.2 | 0 | 0.00 | 5 | 5.2 | 5 | 469 |
| 1728664200 | 5.2 | 0 | 0.00 | 5.3 | 5.38 | 4.78 | 8791 |
| 1728577800 | 5.2 | -0.14 | -2.62 | 5.54 | 5.54 | 5 | 4773 |
| 1728491400 | 5.34 | -0.22 | -3.96 | 5.6 | 5.6 | 5.26 | 1958 |
| 1728405000 | 5.5599999 | -0.1 | -1.77 | 5.6 | 5.6 | 5.5599999 | 1080 |
| 1728318600 | 5.66 | -0.04 | -0.70 | 5.62 | 5.66 | 5.6 | 1846 |
| 1728059400 | 5.7 | -0.16 | -2.73 | 5.92 | 5.92 | 5.62 | 3804 |
| 1727973000 | 5.86 | 0.02 | 0.34 | 5.68 | 5.94 | 5.64 | 945 |
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
