Premium
Hoffmann Green Cement Technologies (ALHGR)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -7.98611111111 | 5.76 | 6.8 | 5.06 | 20885 | 6.02405696 | DE |
| 4 | 0.73 | 15.9737417943 | 4.57 | 6.8 | 4.21 | 19644 | 5.12748997 | DE |
| 12 | -1.56 | -22.7405247813 | 6.86 | 7.3 | 4.21 | 13518 | 5.41850583 | DE |
| 26 | -4.3 | -44.7916666667 | 9.6 | 10.9 | 4.21 | 10464 | 6.95843197 | DE |
| 52 | -2.8 | -34.5679012346 | 8.1 | 13.5 | 4.21 | 10965 | 8.62547777 | DE |
| 156 | -18.5 | -77.731092437 | 23.8 | 26.3 | 4.21 | 8748 | 10.8588448 | DE |
| 260 | -14.36 | -73.0417090539 | 19.66 | 37.9 | 4.21 | 7692 | 15.36710108 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734543000 | 5.3 | -0.26 | -4.68 | 5.6 | 5.6 | 5.0599999 | 23651 |
| 1734456600 | 5.5599999 | -0.5 | -8.25 | 6.16 | 6.16 | 5.54 | 24885 |
| 1734370200 | 6.0599999 | -0.36 | -5.61 | 6.78 | 6.8 | 6.0599999 | 26431 |
| 1734111000 | 6.42 | 0.32 | 5.25 | 6.16 | 6.42 | 6.0599999 | 25336 |
| 1734024600 | 6.1 | 0.34 | 5.90 | 5.8 | 6.16 | 5.8 | 23234 |
| 1733938200 | 5.76 | 0.3 | 5.49 | 5.76 | 5.76 | 5.58 | 4537 |
| 1733851800 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1733765400 | 5.46 | 0.14 | 2.63 | 5.5 | 5.7 | 5.46 | 22754 |
| 1733506200 | 5.32 | 0 | 0.00 | 5.34 | 5.38 | 5.3 | 8855 |
| 1733419800 | 5.32 | 0.1 | 1.92 | 5.22 | 5.32 | 5.1 | 16203 |
| 1733333400 | 5.22 | 0.27 | 5.45 | 5.1 | 5.32 | 5.04 | 18387 |
| 1733247000 | 4.95 | 0.29 | 6.22 | 4.68 | 5.14 | 4.68 | 12854 |
| 1733160600 | 4.66 | -0.34 | -6.80 | 5.2 | 5.54 | 4.66 | 55134 |
| 1732901400 | 5 | 0.6 | 13.64 | 4.55 | 5 | 4.48 | 11064 |
| 1732815000 | 4.4 | -0.02 | -0.45 | 4.22 | 4.46 | 4.21 | 24002 |
| 1732728600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1732642200 | 4.42 | 0.17 | 4.00 | 4.4 | 4.58 | 4.34 | 24615 |
| 1732555800 | 4.25 | -0.13 | -2.97 | 4.5599999 | 4.66 | 4.22 | 18615 |
| 1732296600 | 4.38 | -0.02 | -0.45 | 4.4 | 4.78 | 4.38 | 17469 |
| 1732210200 | 4.4 | 0 | 0.00 | 4.42 | 4.47 | 4.34 | 6433 |
| 1732123800 | 4.4 | -0.17 | -3.72 | 4.57 | 4.66 | 4.36 | 12781 |
| 1732037400 | 4.57 | 0.06 | 1.33 | 4.5 | 4.57 | 4.42 | 13019 |
| 1731951000 | 4.51 | -0.34 | -7.01 | 4.9 | 4.9 | 4.51 | 16914 |
| 1731691800 | 4.85 | -0.03 | -0.61 | 4.87 | 4.9 | 4.84 | 3319 |
| 1731605400 | 4.88 | -0.12 | -2.40 | 5 | 5 | 4.88 | 14764 |
| 1731519000 | 5 | -0.04 | -0.79 | 5.04 | 5.04 | 4.96 | 3658 |
| 1731432600 | 5.04 | 0.02 | 0.40 | 5.0199999 | 5.0599999 | 4.99 | 5635 |
| 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 | -0.12 | -2.04 | 5.72 | 5.78 | 5.6 | 7531 |
| 1729528200 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1729269000 | 5.88 | 0.02 | 0.34 | 5.96 | 6 | 5.78 | 10951 |
| 1729182600 | 5.86 | -0.02 | -0.34 | 5.88 | 5.88 | 5.78 | 9968 |
| 1729096200 | 5.88 | -0.32 | -5.16 | 6.26 | 6.28 | 5.64 | 22157 |
| 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 | -0.08 | -1.16 | 6.98 | 6.98 | 6.74 | 4681 |
| 1728577800 | 6.88 | 0.2 | 2.99 | 6.82 | 7.13 | 6.82 | 8130 |
| 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 |
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
