Premium
Hunyvers SA (ALHUN)
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 | -0.05 | -0.487804878049 | 10.25 | 10.25 | 10 | 140 | 10.09557143 | DE |
| 4 | -0.35 | -3.31753554502 | 10.55 | 10.6 | 10 | 203 | 10.30934937 | DE |
| 12 | 1.62 | 18.8811188811 | 8.58 | 10.6 | 7.26 | 1197 | 8.49423859 | DE |
| 26 | -0.65 | -5.99078341014 | 10.85 | 10.9 | 7.26 | 701 | 8.76815765 | DE |
| 52 | -3.8 | -27.1428571429 | 14 | 14.1 | 7.26 | 907 | 10.72333112 | DE |
| 156 | -2.3 | -18.4 | 12.5 | 15.9 | 7.26 | 1149 | 12.51844826 | DE |
| 260 | -2.3 | -18.4 | 12.5 | 15.9 | 7.26 | 1149 | 12.51844826 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 10.2 | 0.1 | 0.99 | 10.15 | 10.2 | 10.15 | 249 |
| 1738258200 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 1 |
| 1738171800 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 1 |
| 1738085400 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 10.1 | 51 |
| 1737999000 | 10 | -0.2 | -1.96 | 10.2 | 10.2 | 10 | 339 |
| 1737739800 | 10.2 | -0.05 | -0.49 | 10.25 | 10.25 | 10.2 | 308 |
| 1737653400 | 10.25 | -0.1 | -0.97 | 10.35 | 10.35 | 10.25 | 253 |
| 1737567000 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 1 |
| 1737480600 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1737394200 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 39 |
| 1737135000 | 10.35 | 0.05 | 0.49 | 10.3 | 10.35 | 10.3 | 55 |
| 1737048600 | 10.3 | 0 | 0.00 | 10.25 | 10.3 | 10.25 | 11 |
| 1736962200 | 10.3 | 0.05 | 0.49 | 10.25 | 10.3 | 10.25 | 21 |
| 1736875800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 175 |
| 1736789400 | 10.25 | -0.05 | -0.49 | 10.4 | 10.4 | 10.25 | 915 |
| 1736530200 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 26 |
| 1736443800 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 8 |
| 1736357400 | 10.3 | -0.1 | -0.96 | 10.4 | 10.4 | 10.3 | 344 |
| 1736271000 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 243 |
| 1736184600 | 10.4 | -0.2 | -1.89 | 10.55 | 10.55 | 10.4 | 522 |
| 1735925400 | 10.6 | 0.1 | 0.95 | 10.55 | 10.6 | 10.5 | 502 |
| 1735839000 | 10.5 | 0.62 | 6.28 | 9.88 | 10.5 | 9.88 | 419 |
| 1735666200 | 9.88 | 0.38 | 4.00 | 9.52 | 9.88 | 9.52 | 421 |
| 1735579800 | 9.5 | 0.04 | 0.42 | 9.46 | 9.5 | 9.36 | 705 |
| 1735320600 | 9.46 | 0.02 | 0.21 | 9.44 | 9.46 | 9.44 | 55 |
| 1735061400 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.4 | 62 |
| 1734975000 | 9.44 | 0 | 0.00 | 9.46 | 9.46 | 9.44 | 201 |
| 1734715800 | 9.44 | 0.04 | 0.43 | 9.4 | 9.44 | 9.4 | 205 |
| 1734629400 | 9.4 | 0 | 0.00 | 9.38 | 9.4 | 9.38 | 7 |
| 1734543000 | 9.4 | 0.1 | 1.08 | 9.4 | 9.4 | 9.4 | 113 |
| 1734456600 | 9.3 | 0 | 0.00 | 9.32 | 9.32 | 9.3 | 28 |
| 1734370200 | 9.3 | 0 | 0.00 | 9.3 | 9.32 | 9.3 | 82 |
| 1734111000 | 9.3 | 0.06 | 0.65 | 9.24 | 9.32 | 9.24 | 504 |
| 1734024600 | 9.24 | 0.12 | 1.32 | 9.14 | 9.24 | 9.1199999 | 423 |
| 1733938200 | 9.1199999 | 0.36 | 4.11 | 8.76 | 9.3 | 8.76 | 5624 |
| 1733851800 | 8.76 | 0 | 0.00 | 8.8 | 8.8 | 8.76 | 27 |
| 1733765400 | 8.76 | 0.04 | 0.46 | 8.78 | 8.78 | 8.74 | 63 |
| 1733506200 | 8.72 | 0.06 | 0.69 | 8.66 | 8.84 | 8.66 | 875 |
| 1733419800 | 8.66 | 0.04 | 0.46 | 8.6 | 8.66 | 8.6 | 134 |
| 1733333400 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 4 |
| 1733247000 | 8.6199999 | -0.04 | -0.46 | 8.66 | 8.66 | 8.6 | 22191 |
| 1733160600 | 8.66 | 0.02 | 0.23 | 8.66 | 8.66 | 8.66 | 1 |
| 1732901400 | 8.64 | 0.2 | 2.37 | 8.46 | 8.64 | 8.46 | 1032 |
| 1732815000 | 8.44 | 0.22 | 2.68 | 8.38 | 8.5 | 8.34 | 1136 |
| 1732728600 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.2 | 151 |
| 1732642200 | 8.22 | 0.3 | 3.79 | 7.98 | 8.22 | 7.98 | 866 |
| 1732555800 | 7.92 | 0.02 | 0.25 | 7.8 | 7.98 | 7.8 | 2647 |
| 1732296600 | 7.9 | 0.08 | 1.02 | 7.84 | 7.9 | 7.8 | 398 |
| 1732210200 | 7.82 | -0.04 | -0.51 | 7.9 | 7.9 | 7.8 | 1006 |
| 1732123800 | 7.86 | 0 | 0.00 | 7.86 | 7.9 | 7.86 | 546 |
| 1732037400 | 7.86 | 0.06 | 0.77 | 7.82 | 7.86 | 7.82 | 234 |
| 1731951000 | 7.8 | 0.1 | 1.30 | 7.8 | 7.82 | 7.7 | 3717 |
| 1731691800 | 7.7 | 0.32 | 4.34 | 7.4 | 7.86 | 7.36 | 7670 |
| 1731605400 | 7.38 | -0.9 | -10.87 | 7.8 | 7.8 | 7.26 | 1898 |
| 1731519000 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1731432600 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1731346200 | 8.28 | -0.34 | -3.94 | 8.3 | 8.4 | 8.1199999 | 1110 |
| 1731087000 | 8.6199999 | 0 | 0.00 | 8.58 | 8.6199999 | 8.58 | 680 |
| 1731000600 | 8.6199999 | 0.04 | 0.47 | 8.58 | 8.6199999 | 8.58 | 13 |
| 1730914200 | 8.58 | -0.12 | -1.38 | 8.68 | 8.7 | 8.58 | 324 |
| 1730827800 | 8.7 | -0.18 | -2.03 | 8.86 | 8.86 | 8.7 | 436 |
| 1730741400 | 8.88 | -0.16 | -1.77 | 8.98 | 9 | 8.76 | 1267 |
| 1730482200 | 9.0399999 | -0.02 | -0.22 | 9.06 | 9.1 | 9.0399999 | 182 |
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
