Premium
Hoffmann Green Cement Technologies (ALHGR)
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 | -0.15 | -3 | 5 | 5.14 | 4.84 | 13734 | 4.96495122 | DE |
| 4 | -1.11 | -18.6241610738 | 5.96 | 6 | 4.7 | 12181 | 5.18902109 | DE |
| 12 | -4.35 | -47.2826086957 | 9.2 | 9.84 | 4.7 | 9907 | 6.59040609 | DE |
| 26 | -6.7 | -58.0086580087 | 11.55 | 12.5 | 4.7 | 9016 | 8.38938513 | DE |
| 52 | -2.93 | -37.6606683805 | 7.78 | 13.5 | 4.7 | 10082 | 9.1371269 | DE |
| 156 | -22.15 | -82.037037037 | 27 | 27.7 | 4.7 | 8880 | 12.33640158 | DE |
| 260 | -14.65 | -75.1282051282 | 19.5 | 38 | 4.7 | 7406 | 15.74512065 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 4.85 | -0.03 | -0.61 | 4.87 | 4.9 | 4.84 | 3319 |
| 1731605400 | 4.88 | -0.14 | -2.79 | 5 | 5 | 4.88 | 14764 |
| 1731519000 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1731432600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1731346200 | 5.0199999 | 0.02 | 0.40 | 5.08 | 5.14 | 4.91 | 16380 |
| 1731087000 | 5 | 0.03 | 0.60 | 5 | 5.08 | 4.93 | 10058 |
| 1731000600 | 4.97 | -0.03 | -0.60 | 5 | 5.04 | 4.91 | 12511 |
| 1730914200 | 5 | 0 | 0.00 | 5.08 | 5.08 | 4.88 | 12833 |
| 1730827800 | 5 | -0.06 | -1.19 | 5.0199999 | 5.08 | 5 | 8300 |
| 1730741400 | 5.0599999 | -0.1 | -1.94 | 5.26 | 5.26 | 5 | 26212 |
| 1730482200 | 5.16 | 0.4 | 8.40 | 5 | 5.2 | 4.86 | 14730 |
| 1730395800 | 4.76 | -0.24 | -4.80 | 5.1 | 5.1 | 4.7 | 15683 |
| 1730309400 | 5 | -0.18 | -3.47 | 5.2 | 5.2 | 5 | 8273 |
| 1730223000 | 5.18 | 0.06 | 1.17 | 5.12 | 5.3 | 5.1 | 5584 |
| 1730136600 | 5.12 | -0.28 | -5.19 | 5.4 | 5.4 | 5.12 | 8145 |
| 1729873800 | 5.4 | -0.26 | -4.59 | 5.66 | 5.7 | 5.14 | 19728 |
| 1729787400 | 5.66 | 0 | 0.00 | 5.86 | 5.86 | 5.62 | 7294 |
| 1729701000 | 5.66 | -0.1 | -1.74 | 5.76 | 5.92 | 5.64 | 11819 |
| 1729614600 | 5.76 | 0.14 | 2.49 | 5.72 | 5.78 | 5.6 | 7531 |
| 1729528200 | 5.62 | -0.26 | -4.42 | 5.86 | 5.86 | 5.62 | 8469 |
| 1729269000 | 5.88 | 0.02 | 0.34 | 5.96 | 6 | 5.78 | 10951 |
| 1729182600 | 5.86 | -0.34 | -5.48 | 5.88 | 5.88 | 5.78 | 9968 |
| 1729096200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1729009800 | 6.2 | -0.5 | -7.46 | 6.7 | 6.92 | 6.04 | 21938 |
| 1728923400 | 6.7 | -0.1 | -1.47 | 6.9 | 6.9 | 6.7 | 4016 |
| 1728664200 | 6.8 | 0.12 | 1.80 | 6.98 | 6.98 | 6.74 | 4681 |
| 1728577800 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1728491400 | 6.68 | -0.02 | -0.30 | 6.8 | 6.8 | 6.68 | 7033 |
| 1728405000 | 6.7 | -0.06 | -0.89 | 6.74 | 6.78 | 6.7 | 3220 |
| 1728318600 | 6.76 | 0.06 | 0.90 | 6.8 | 6.92 | 6.72 | 3209 |
| 1728059400 | 6.7 | -0.1 | -1.47 | 6.9 | 6.92 | 6.68 | 6993 |
| 1727973000 | 6.8 | -0.14 | -2.02 | 6.88 | 7.18 | 6.74 | 9096 |
| 1727886600 | 6.94 | -0.06 | -0.86 | 6.96 | 6.98 | 6.8 | 3306 |
| 1727800200 | 7 | -0.1 | -1.41 | 7.2 | 7.2 | 6.96 | 2603 |
| 1727713800 | 7.1 | 0.1 | 1.43 | 7.3 | 7.3 | 7 | 4451 |
| 1727454600 | 7 | 0.06 | 0.86 | 6.9 | 7 | 6.74 | 9154 |
| 1727368200 | 6.94 | 0.18 | 2.66 | 6.8 | 7.18 | 6.6 | 17307 |
| 1727281800 | 6.76 | -0.1 | -1.46 | 6.86 | 7.06 | 6.66 | 26352 |
| 1727195400 | 6.86 | -0.24 | -3.38 | 7.18 | 7.24 | 6.7 | 32537 |
| 1727109000 | 7.1 | -0.6 | -7.79 | 7.68 | 7.68 | 7.1 | 20786 |
| 1726849800 | 7.7 | -0.1 | -1.28 | 7.8 | 7.84 | 7.48 | 14356 |
| 1726763400 | 7.8 | -0.14 | -1.76 | 8 | 8.0399999 | 7.72 | 8902 |
| 1726677000 | 7.94 | -0.12 | -1.49 | 7.96 | 8.08 | 7.76 | 2688 |
| 1726590600 | 8.06 | 0.06 | 0.75 | 8.1 | 8.1 | 7.8 | 6316 |
| 1726504200 | 8 | -0.34 | -4.08 | 8.3 | 8.3 | 7.74 | 26226 |
| 1726245000 | 8.34 | 0.04 | 0.48 | 8.1199999 | 8.56 | 8.1199999 | 9448 |
| 1726158600 | 8.3 | -0.2 | -2.35 | 8.48 | 8.48 | 8.2 | 8651 |
| 1726072200 | 8.5 | -0.18 | -2.07 | 8.84 | 8.84 | 8.34 | 10656 |
| 1725985800 | 8.68 | -0.16 | -1.81 | 8.78 | 8.82 | 8.64 | 6628 |
| 1725899400 | 8.84 | -0.1 | -1.12 | 8.82 | 8.98 | 8.72 | 8639 |
| 1725640200 | 8.94 | -0.02 | -0.22 | 8.96 | 9 | 8.76 | 3727 |
| 1725553800 | 8.96 | 0.04 | 0.45 | 8.94 | 9.1199999 | 8.94 | 1300 |
| 1725467400 | 8.92 | -0.2 | -2.19 | 9.1199999 | 9.1199999 | 8.8 | 2187 |
| 1725381000 | 9.1199999 | -0.04 | -0.44 | 9.16 | 9.2 | 8.94 | 1796 |
| 1725294600 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.08 | 2120 |
| 1725035400 | 9.16 | -0.1 | -1.08 | 9.3 | 9.36 | 9.1 | 1989 |
| 1724949000 | 9.26 | 0.08 | 0.87 | 9.18 | 9.34 | 9 | 4578 |
| 1724862600 | 9.18 | 0.02 | 0.22 | 9.22 | 9.22 | 8.96 | 3266 |
| 1724776200 | 9.16 | 0 | 0.00 | 9.16 | 9.84 | 8.74 | 21807 |
| 1724689800 | 9.16 | 0.08 | 0.88 | 9.28 | 9.38 | 8.9 | 2373 |
| 1724430600 | 9.08 | -0.12 | -1.30 | 9.2 | 9.2 | 8.96 | 1206 |
| 1724344200 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.08 | 1406 |
| 1724257800 | 9.2 | -0.12 | -1.29 | 9.32 | 9.32 | 8.82 | 6537 |
| 1724171400 | 9.32 | 0.08 | 0.87 | 9.34 | 9.38 | 9.1 | 5538 |
| 1724085000 | 9.24 | 0.16 | 1.76 | 9.02 | 9.38 | 9.02 | 3118 |
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
