Premium
Hybrid Software Group Plc (HYSG)
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 | -0.1 | -2.52525252525 | 3.96 | 4 | 3.86 | 2105 | 3.89612505 | DE |
| 4 | -0.24 | -5.85365853659 | 4.1 | 4.18 | 3.86 | 2516 | 3.97307831 | DE |
| 12 | 0.46 | 13.5294117647 | 3.4 | 4.36 | 3.32 | 4560 | 3.97839348 | DE |
| 26 | -0.1 | -2.52525252525 | 3.96 | 4.36 | 3.32 | 2600 | 3.88829956 | DE |
| 52 | 0.58 | 17.6829268293 | 3.28 | 4.38 | 2.9 | 2846 | 3.76758302 | DE |
| 156 | -0.96 | -19.9170124481 | 4.82 | 5.9 | 2.56 | 2329 | 4.13713842 | DE |
| 260 | -1.04 | -21.2244897959 | 4.9 | 5.9 | 2.56 | 2401 | 4.25035896 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 3.86 | -0.04 | -1.03 | 3.86 | 3.9 | 3.86 | 2636 |
| 1739381400 | 3.9 | 0.04 | 1.04 | 3.86 | 3.9 | 3.86 | 961 |
| 1739295000 | 3.86 | -0.04 | -1.03 | 3.9 | 3.9 | 3.86 | 2502 |
| 1739208600 | 3.9 | 0 | 0.00 | 3.96 | 3.96 | 3.86 | 3316 |
| 1738949400 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.86 | 3152 |
| 1738863000 | 4 | 0.14 | 3.63 | 3.96 | 4 | 3.96 | 593 |
| 1738776600 | 3.86 | -0.02 | -0.52 | 3.88 | 3.88 | 3.86 | 1984 |
| 1738690200 | 3.88 | -0.02 | -0.51 | 3.9 | 3.9 | 3.88 | 314 |
| 1738603800 | 3.9 | -0.04 | -1.02 | 3.9 | 3.9 | 3.9 | 2497 |
| 1738344600 | 3.94 | -0.06 | -1.50 | 3.94 | 3.94 | 3.94 | 3747 |
| 1738258200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 562 |
| 1738171800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 1457 |
| 1738085400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 1017 |
| 1737999000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 11033 |
| 1737739800 | 4 | -0.02 | -0.50 | 4 | 4 | 4 | 3239 |
| 1737653400 | 4.0199999 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 4.0199999 | 7693 |
| 1737567000 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1737480600 | 4.04 | -0.1 | -2.42 | 4.0599999 | 4.0599999 | 4.04 | 237 |
| 1737394200 | 4.14 | 0.02 | 0.49 | 4.18 | 4.18 | 4.04 | 2123 |
| 1737135000 | 4.12 | 0.08 | 1.98 | 4.04 | 4.12 | 4.04 | 1000 |
| 1737048600 | 4.04 | -0.02 | -0.49 | 4.1 | 4.1 | 4.04 | 385 |
| 1736962200 | 4.0599999 | -0.02 | -0.49 | 4.0599999 | 4.0599999 | 4.0599999 | 1000 |
| 1736875800 | 4.08 | -0.02 | -0.49 | 4.08 | 4.08 | 4.08 | 887 |
| 1736789400 | 4.1 | -0.02 | -0.49 | 4.24 | 4.24 | 4.1 | 1503 |
| 1736530200 | 4.12 | 0.02 | 0.49 | 4.12 | 4.12 | 4.12 | 160 |
| 1736443800 | 4.1 | -0.02 | -0.49 | 4.1 | 4.1 | 4.1 | 400 |
| 1736357400 | 4.12 | -0.06 | -1.44 | 4.18 | 4.28 | 4.12 | 2870 |
| 1736271000 | 4.18 | 0 | 0.00 | 4.2 | 4.2 | 4.16 | 585 |
| 1736184600 | 4.18 | 0.04 | 0.97 | 4.24 | 4.26 | 4.18 | 5359 |
| 1735925400 | 4.14 | 0.08 | 1.97 | 4.0599999 | 4.14 | 4.0599999 | 1021 |
| 1735839000 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.1 | 4.04 | 1738 |
| 1735666200 | 4.1 | 0.08 | 1.99 | 4.14 | 4.14 | 4.0199999 | 1111 |
| 1735579800 | 4.0199999 | -0.16 | -3.83 | 4.16 | 4.16 | 4.0199999 | 2942 |
| 1735320600 | 4.18 | 0.08 | 1.95 | 4.1 | 4.18 | 4.0199999 | 10142 |
| 1735061400 | 4.1 | 0.12 | 3.02 | 3.96 | 4.1 | 3.96 | 2130 |
| 1734975000 | 3.98 | -0.1 | -2.45 | 4.04 | 4.04 | 3.98 | 4035 |
| 1734715800 | 4.08 | -0.02 | -0.49 | 4.08 | 4.08 | 4.08 | 15 |
| 1734629400 | 4.1 | 0.04 | 0.99 | 4.16 | 4.16 | 3.92 | 739 |
| 1734543000 | 4.0599999 | -0.06 | -1.46 | 4.16 | 4.16 | 4.04 | 804 |
| 1734456600 | 4.12 | 0.08 | 1.98 | 3.9 | 4.12 | 3.9 | 8508 |
| 1734370200 | 4.04 | -0.32 | -7.34 | 4.3 | 4.3 | 3.92 | 17731 |
| 1734111000 | 4.36 | 0.36 | 9.00 | 4.14 | 4.36 | 4 | 11364 |
| 1734024600 | 4 | -0.18 | -4.31 | 4.1 | 4.1 | 3.98 | 8792 |
| 1733938200 | 4.18 | 0.44 | 11.76 | 3.8 | 4.2 | 3.8 | 55142 |
| 1733851800 | 3.74 | 0.04 | 1.08 | 3.7 | 3.8 | 3.66 | 19003 |
| 1733765400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 1474 |
| 1733506200 | 3.7 | -0.04 | -1.07 | 3.7 | 3.7 | 3.7 | 866 |
| 1733419800 | 3.74 | 0.04 | 1.08 | 3.8 | 3.8 | 3.62 | 14125 |
| 1733333400 | 3.7 | 0.2 | 5.71 | 3.6 | 3.8 | 3.6 | 6315 |
| 1733247000 | 3.5 | 0.16 | 4.79 | 3.32 | 3.5 | 3.32 | 6929 |
| 1733160600 | 3.34 | 0.02 | 0.60 | 3.34 | 3.34 | 3.34 | 5981 |
| 1732901400 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732815000 | 3.32 | -0.08 | -2.35 | 3.32 | 3.4 | 3.32 | 1617 |
| 1732728600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1732642200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 10 |
| 1732555800 | 3.4 | -0.04 | -1.16 | 3.4 | 3.4 | 3.38 | 2434 |
| 1732296600 | 3.44 | 0.04 | 1.18 | 3.4 | 3.46 | 3.4 | 5096 |
| 1732210200 | 3.4 | -0.08 | -2.30 | 3.4 | 3.4 | 3.4 | 150 |
| 1732123800 | 3.48 | 0 | 0.00 | 3.44 | 3.48 | 3.4 | 1608 |
| 1732037400 | 3.48 | 0 | 0.00 | 3.4 | 3.48 | 3.4 | 298 |
| 1731951000 | 3.48 | -0.02 | -0.57 | 3.48 | 3.48 | 3.48 | 14 |
| 1731691800 | 3.5 | 0 | 0.00 | 3.5 | 3.52 | 3.5 | 2806 |
| 1731605400 | 3.5 | 0.1 | 2.94 | 3.42 | 3.5 | 3.42 | 294 |
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
