Premium
Hydrogen Refueling Solutions SA (ALHRS)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -16.4265129683 | 3.47 | 3.485 | 2.78 | 11264 | 3.23536114 | DE |
| 4 | -1.3 | -30.9523809524 | 4.2 | 4.2 | 2.78 | 14619 | 3.52830056 | DE |
| 12 | -0.69 | -19.2200557103 | 3.59 | 4.5 | 2.78 | 18224 | 3.90638098 | DE |
| 26 | -2.44 | -45.6928838951 | 5.34 | 5.41 | 2.78 | 14838 | 3.83497551 | DE |
| 52 | -4.77 | -62.1903520209 | 7.67 | 8.34 | 2.78 | 16845 | 5.22869303 | DE |
| 156 | -20.8 | -87.7637130802 | 23.7 | 29.9 | 2.78 | 12417 | 12.86300587 | DE |
| 260 | -31.9 | -91.6666666667 | 34.8 | 49.6 | 2.78 | 15226 | 21.33586841 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743784200 | 2.9 | -0.22 | -7.05 | 3.14 | 3.16 | 2.7799999 | 43970 |
| 1743697800 | 3.12 | 0.02 | 0.48 | 3.12 | 3.16 | 3.095 | 7399 |
| 1743611400 | 3.105 | -0.17 | -5.19 | 3.3 | 3.33 | 3.1 | 18209 |
| 1743525000 | 3.275 | -0.03 | -0.76 | 3.3 | 3.41 | 3.255 | 7094 |
| 1743438600 | 3.3 | -0.1 | -2.94 | 3.43 | 3.485 | 3.3 | 9425 |
| 1743183000 | 3.4 | -0.05 | -1.45 | 3.47 | 3.485 | 3.4 | 14194 |
| 1743096600 | 3.45 | 0.03 | 0.88 | 3.5 | 3.5 | 3.4 | 2718 |
| 1743010200 | 3.42 | -0.09 | -2.56 | 3.51 | 3.53 | 3.41 | 6840 |
| 1742923800 | 3.51 | 0.07 | 2.03 | 3.45 | 3.52 | 3.41 | 5314 |
| 1742837400 | 3.44 | 0.02 | 0.73 | 3.415 | 3.45 | 3.37 | 5946 |
| 1742578200 | 3.415 | -0.11 | -2.98 | 3.52 | 3.56 | 3.415 | 9311 |
| 1742491800 | 3.52 | -0.06 | -1.68 | 3.58 | 3.655 | 3.52 | 7701 |
| 1742405400 | 3.58 | 0.07 | 1.99 | 3.55 | 3.64 | 3.54 | 5101 |
| 1742319000 | 3.51 | 0.06 | 1.74 | 3.65 | 3.65 | 3.42 | 21676 |
| 1742232600 | 3.45 | -0.15 | -4.17 | 3.61 | 3.66 | 3.415 | 27501 |
| 1741973400 | 3.6 | -0.09 | -2.31 | 3.685 | 3.69 | 3.6 | 9957 |
| 1741887000 | 3.685 | 0.17 | 4.84 | 3.56 | 3.685 | 3.55 | 12808 |
| 1741800600 | 3.515 | -0.21 | -5.51 | 3.72 | 3.72 | 3.12 | 70425 |
| 1741714200 | 3.72 | -0.36 | -8.82 | 4.05 | 4.1 | 3.72 | 23627 |
| 1741627800 | 4.08 | -0.01 | -0.24 | 4.12 | 4.14 | 4.04 | 7946 |
| 1741368600 | 4.09 | -0.02 | -0.49 | 4.2 | 4.2 | 4.01 | 19196 |
| 1741282200 | 4.11 | -0.1 | -2.38 | 4.485 | 4.485 | 4.11 | 36665 |
| 1741195800 | 4.21 | 0.05 | 1.32 | 4.29 | 4.49 | 4.205 | 51448 |
| 1741109400 | 4.155 | -0.24 | -5.46 | 4.39 | 4.39 | 4.12 | 14553 |
| 1741023000 | 4.3949999 | 0.17 | 4.15 | 4.25 | 4.425 | 4.22 | 11377 |
| 1740763800 | 4.22 | 0.14 | 3.43 | 4.2 | 4.25 | 4.15 | 17812 |
| 1740677400 | 4.08 | -0.12 | -2.86 | 4.205 | 4.205 | 4.08 | 8311 |
| 1740591000 | 4.2 | -0.01 | -0.24 | 4.21 | 4.21 | 4.17 | 4410 |
| 1740504600 | 4.21 | -0.01 | -0.24 | 4.24 | 4.24 | 4.18 | 4525 |
| 1740418200 | 4.22 | 0.01 | 0.24 | 4.24 | 4.25 | 4.2 | 6358 |
| 1740159000 | 4.21 | 0.01 | 0.36 | 4.19 | 4.23 | 4.175 | 2870 |
| 1740072600 | 4.195 | -0.01 | -0.12 | 4.2 | 4.25 | 4.18 | 5581 |
| 1739986200 | 4.2 | 0.03 | 0.72 | 4.23 | 4.25 | 4.17 | 5068 |
| 1739899800 | 4.17 | -0.03 | -0.71 | 4.23 | 4.23 | 4.15 | 6837 |
| 1739813400 | 4.2 | 0.01 | 0.24 | 4.19 | 4.22 | 4.13 | 8965 |
| 1739554200 | 4.19 | -0.07 | -1.53 | 4.295 | 4.345 | 4.04 | 32312 |
| 1739467800 | 4.255 | -0.01 | -0.12 | 4.26 | 4.33 | 4.18 | 21332 |
| 1739381400 | 4.26 | -0.1 | -2.29 | 4.39 | 4.4 | 4.24 | 13517 |
| 1739295000 | 4.36 | 0.06 | 1.40 | 4.325 | 4.43 | 4.3 | 15328 |
| 1739208600 | 4.3 | 0.18 | 4.37 | 4.4 | 4.4 | 4.155 | 40107 |
| 1738949400 | 4.12 | 0.04 | 0.98 | 4.1 | 4.16 | 4.01 | 19206 |
| 1738863000 | 4.08 | 0.01 | 0.25 | 4.07 | 4.18 | 4.04 | 18245 |
| 1738776600 | 4.07 | -0.02 | -0.49 | 4.135 | 4.1449999 | 4.07 | 10182 |
| 1738690200 | 4.09 | -0.01 | -0.24 | 4.1 | 4.16 | 4.07 | 12464 |
| 1738603800 | 4.1 | -0.13 | -2.96 | 4.38 | 4.38 | 4.07 | 44776 |
| 1738344600 | 4.225 | 0.03 | 0.84 | 4.2699999 | 4.5 | 4.11 | 67444 |
| 1738258200 | 4.19 | 0.66 | 18.70 | 3.6 | 4.44 | 3.43 | 124816 |
| 1738171800 | 3.53 | -0.1 | -2.75 | 3.665 | 3.665 | 3.44 | 25797 |
| 1738085400 | 3.63 | 0.3 | 9.01 | 3.35 | 3.67 | 3.33 | 60890 |
| 1737999000 | 3.33 | -0.05 | -1.48 | 3.4 | 3.4 | 3.33 | 5204 |
| 1737739800 | 3.38 | -0.04 | -1.02 | 3.4 | 3.45 | 3.38 | 2811 |
| 1737653400 | 3.415 | 0 | 0.00 | 3.415 | 3.415 | 3.415 | 0 |
| 1737567000 | 3.415 | 0 | 0.00 | 3.415 | 3.415 | 3.415 | 0 |
| 1737480600 | 3.415 | -0.03 | -0.73 | 3.52 | 3.52 | 3.41 | 4601 |
| 1737394200 | 3.44 | 0.01 | 0.29 | 3.48 | 3.56 | 3.43 | 14198 |
| 1737135000 | 3.43 | 0.03 | 0.88 | 3.45 | 3.45 | 3.4 | 6537 |
| 1737048600 | 3.4 | 0 | 0.00 | 3.45 | 3.45 | 3.395 | 5034 |
| 1736962200 | 3.4 | -0.02 | -0.44 | 3.41 | 3.45 | 3.4 | 7851 |
| 1736875800 | 3.415 | 0.02 | 0.59 | 3.445 | 3.45 | 3.4 | 3114 |
| 1736789400 | 3.395 | -0.04 | -1.02 | 3.45 | 3.45 | 3.385 | 5135 |
| 1736530200 | 3.43 | -0.14 | -3.92 | 3.59 | 3.59 | 3.41 | 18942 |
| 1736443800 | 3.57 | 0.1 | 2.88 | 3.54 | 3.585 | 3.5 | 7445 |
| 1736357400 | 3.47 | -0.08 | -2.12 | 3.525 | 3.6 | 3.47 | 12039 |
| 1736271000 | 3.545 | 0.07 | 2.16 | 3.55 | 3.67 | 3.485 | 30949 |
| 1736184600 | 3.47 | 0.28 | 8.78 | 3.23 | 3.55 | 3.17 | 30875 |
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
