Premium
Hopium SA (ALHPI)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0002 | 8.69565217391 | 0.0023 | 0.0025 | 0.0019 | 17621864 | 0.00222753 | DE |
| 4 | -0.0006 | -19.3548387097 | 0.0031 | 0.0031 | 0.0019 | 21555997 | 0.00261535 | DE |
| 12 | -0.003 | -54.5454545455 | 0.0055 | 0.007 | 0.0019 | 15660339 | 0.00343782 | DE |
| 26 | -0.0171 | -87.2448979592 | 0.0196 | 0.04 | 0.0019 | 13240317 | 0.00766271 | DE |
| 52 | -0.0765 | -96.835443038 | 0.079 | 0.0799 | 0.0019 | 9113834 | 0.01279189 | DE |
| 156 | -21.6725 | -99.9884659746 | 21.675 | 24 | 0.0019 | 3047961 | 0.03527144 | DE |
| 260 | -29.9975 | -99.9916666667 | 30 | 36 | 0.0019 | 2913514 | 0.03899058 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 0.0023 | 0.0002 | 9.52 | 0.0023 | 0.0023 | 0.002 | 14446755 |
| 1741282200 | 0.0021 | -0.0002 | -8.70 | 0.0023999 | 0.0023999 | 0.0019 | 40736917 |
| 1741195800 | 0.0023 | -0.0001 | -4.17 | 0.0023999 | 0.0025 | 0.0023 | 15306346 |
| 1741109400 | 0.0023999 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0023 | 6773145 |
| 1741023000 | 0.0023999 | 0.0001 | 4.35 | 0.0023 | 0.0025 | 0.0023 | 10846159 |
| 1740763800 | 0.0023 | -0.0002 | -8.00 | 0.0026 | 0.0026 | 0.0023 | 15851867 |
| 1740677400 | 0.0025 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0023 | 10734632 |
| 1740591000 | 0.0025 | -0.0004 | -13.79 | 0.0028999 | 0.0028999 | 0.0023999 | 43697484 |
| 1740504600 | 0.0028999 | 0 | 0.00 | 0.003 | 0.003 | 0.0027 | 17258968 |
| 1740418200 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0031 | 0.0028 | 27440179 |
| 1740159000 | 0.0028999 | 0.0001 | 3.57 | 0.0028999 | 0.0031 | 0.0027 | 33483431 |
| 1740072600 | 0.0028 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0026 | 41141004 |
| 1739986200 | 0.0028 | 0.0002 | 7.69 | 0.0028999 | 0.0031 | 0.0027 | 43471279 |
| 1739899800 | 0.0026 | 0.0001 | 4.00 | 0.0025 | 0.0028 | 0.0023999 | 10913440 |
| 1739813400 | 0.0025 | 0 | 0.00 | 0.0026 | 0.0027 | 0.0023999 | 8427771 |
| 1739554200 | 0.0025 | -0.0001 | -3.85 | 0.0026 | 0.0026 | 0.0023 | 17141089 |
| 1739467800 | 0.0026 | -0.0003 | -10.35 | 0.0028999 | 0.003 | 0.0025 | 35244293 |
| 1739381400 | 0.0028999 | 0.0001 | 3.57 | 0.0028999 | 0.0028999 | 0.0027 | 2039926 |
| 1739295000 | 0.0028 | -0.0003 | -9.68 | 0.003 | 0.0031 | 0.0027 | 22933802 |
| 1739208600 | 0.0031 | 0.0001 | 3.33 | 0.0031 | 0.0031 | 0.0028999 | 13231452 |
| 1738949400 | 0.003 | 0.0001001 | 3.45 | 0.003 | 0.0031 | 0.0028999 | 6740506 |
| 1738863000 | 0.0028999 | -0.0001 | -3.33 | 0.003 | 0.0031 | 0.0028999 | 10128740 |
| 1738776600 | 0.003 | 0.0001001 | 3.45 | 0.003 | 0.0031 | 0.0028999 | 10389912 |
| 1738690200 | 0.0028999 | 0 | 0.00 | 0.003 | 0.003 | 0.0028999 | 4952878 |
| 1738603800 | 0.0028999 | 0.0001 | 3.57 | 0.003 | 0.0031 | 0.0028 | 9295031 |
| 1738344600 | 0.0028 | -0.0002 | -6.67 | 0.003 | 0.0031 | 0.0028 | 15991945 |
| 1738258200 | 0.003 | -0.0001 | -3.23 | 0.0031 | 0.0031 | 0.0028999 | 7287552 |
| 1738171800 | 0.0031 | -0.0002 | -6.06 | 0.0034 | 0.0035 | 0.0028999 | 27891357 |
| 1738085400 | 0.0033 | -0.0001 | -2.94 | 0.0034 | 0.0034 | 0.0031 | 13974637 |
| 1737999000 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0035 | 0.0033 | 6287404 |
| 1737739800 | 0.0034 | -0.0002 | -5.56 | 0.0035 | 0.0036 | 0.0034 | 9260517 |
| 1737653400 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 0 |
| 1737567000 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 0 |
| 1737480600 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0038 | 0.0034 | 10789424 |
| 1737394200 | 0.0036 | -0.0003 | -7.69 | 0.0039 | 0.0039 | 0.0036 | 10163426 |
| 1737135000 | 0.0039 | -0.0001 | -2.50 | 0.0039 | 0.0041 | 0.0039 | 3902215 |
| 1737048600 | 0.004 | 0 | 0.00 | 0.0041 | 0.0044 | 0.0038 | 20693934 |
| 1736962200 | 0.004 | -0.0001 | -2.44 | 0.0041 | 0.0041 | 0.0038 | 4980864 |
| 1736875800 | 0.0041 | 0 | 0.00 | 0.0039 | 0.0041 | 0.0038 | 6517192 |
| 1736789400 | 0.0041 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0039 | 3767399 |
| 1736530200 | 0.0041 | -0.0001 | -2.38 | 0.0041 | 0.0042 | 0.0039 | 7263399 |
| 1736443800 | 0.0042 | -0.0003 | -6.67 | 0.0045 | 0.0046 | 0.004 | 15885598 |
| 1736357400 | 0.0045 | 0.0001 | 2.27 | 0.0046 | 0.0046 | 0.0043 | 5423771 |
| 1736271000 | 0.0044 | -0.0002 | -4.35 | 0.0047999 | 0.0047999 | 0.0044 | 15219337 |
| 1736184600 | 0.0046 | -0.0003 | -6.12 | 0.005 | 0.0052 | 0.0044 | 19934574 |
| 1735925400 | 0.0049 | 0 | 0.00 | 0.005 | 0.0053 | 0.0047999 | 11224325 |
| 1735839000 | 0.0049 | 0.0002 | 4.26 | 0.0049 | 0.007 | 0.0045 | 29020491 |
| 1735666200 | 0.0047 | 0 | 0.00 | 0.0046 | 0.0047 | 0.0045 | 3024573 |
| 1735579800 | 0.0047 | -0.0003 | -6.00 | 0.005 | 0.0051 | 0.0045 | 18195592 |
| 1735320600 | 0.005 | 0 | 0.00 | 0.0051 | 0.0054 | 0.0044 | 19562384 |
| 1735061400 | 0.005 | 0 | 0.00 | 0.0047999 | 0.005 | 0.0047999 | 1818433 |
| 1734975000 | 0.005 | 0.0001 | 2.04 | 0.0051 | 0.0051 | 0.0046 | 7852735 |
| 1734715800 | 0.0049 | -0.0001 | -2.00 | 0.0054 | 0.0054 | 0.0047999 | 14135153 |
| 1734629400 | 0.005 | 0.0003 | 6.38 | 0.0049 | 0.0053 | 0.0046 | 13730790 |
| 1734543000 | 0.0047 | -0.0007 | -12.96 | 0.0056 | 0.0056 | 0.0045 | 15337233 |
| 1734456600 | 0.0054 | -0.0006 | -10.00 | 0.0063 | 0.0063 | 0.0052 | 10264087 |
| 1734370200 | 0.006 | -0.002 | -25.00 | 0.0055 | 0.007 | 0.0035 | 39291308 |
| 1734111000 | 0.008 | 0 | 0.00 | 0.0082 | 0.0087 | 0.0077 | 23597334 |
| 1734024600 | 0.008 | -0.0002 | -2.44 | 0.0082 | 0.0082 | 0.0079 | 3221766 |
| 1733938200 | 0.0082 | -0.0001 | -1.20 | 0.0082 | 0.0083 | 0.0079 | 3555105 |
| 1733851800 | 0.0083 | 0 | 0.00 | 0.0083 | 0.0083 | 0.0083 | 0 |
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
