Premium
Hydrogen Refueling Solutions SA (ALHRS)
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 | -0.82 | -19.1142191142 | 4.29 | 4.49 | 3.12 | 27776 | 4.07621571 | DE |
| 4 | -0.79 | -18.544600939 | 4.26 | 4.49 | 3.12 | 15221 | 4.14657331 | DE |
| 12 | 0.395 | 12.8455284553 | 3.075 | 4.5 | 2.915 | 18506 | 3.87099649 | DE |
| 26 | -1.425 | -29.1113381001 | 4.895 | 5.7 | 2.915 | 13856 | 3.94133159 | DE |
| 52 | -7.01 | -66.8893129771 | 10.48 | 10.56 | 2.915 | 18272 | 5.66552489 | DE |
| 156 | -21.33 | -86.0080645161 | 24.8 | 29.9 | 2.915 | 12433 | 13.37056069 | DE |
| 260 | -31.53 | -90.0857142857 | 35 | 49.6 | 2.915 | 16153 | 21.90114091 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.11 | -2.41 | 4.26 | 4.33 | 4.18 | 21332 |
| 1739381400 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 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 | -0.02 | -0.59 | 3.4 | 3.45 | 3.38 | 2811 |
| 1737653400 | 3.4 | 0.02 | 0.44 | 3.445 | 3.45 | 3.39 | 5005 |
| 1737567000 | 3.385 | -0.06 | -1.60 | 3.445 | 3.45 | 3.385 | 4156 |
| 1737480600 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 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 |
| 1735925400 | 3.19 | 0.05 | 1.59 | 3.16 | 3.215 | 3.15 | 7466 |
| 1735839000 | 3.14 | -0.05 | -1.57 | 3.19 | 3.19 | 3.11 | 11113 |
| 1735666200 | 3.19 | 0.06 | 1.92 | 3.15 | 3.22 | 3.14 | 9723 |
| 1735579800 | 3.13 | 0.07 | 2.29 | 3.09 | 3.15 | 3.08 | 14088 |
| 1735320600 | 3.06 | 0.07 | 2.34 | 3.0099999 | 3.13 | 2.99 | 15946 |
| 1735061400 | 2.99 | -0.02 | -0.66 | 2.95 | 3.0299999 | 2.915 | 13385 |
| 1734975000 | 3.0099999 | -0.04 | -1.31 | 3.1 | 3.145 | 3.0099999 | 14013 |
| 1734715800 | 3.05 | -0.03 | -0.97 | 3.08 | 3.1 | 3.005 | 22168 |
| 1734629400 | 3.08 | 0 | 0.00 | 3.1 | 3.125 | 3.055 | 13065 |
| 1734543000 | 3.08 | 0.02 | 0.65 | 3.075 | 3.08 | 3.005 | 9142 |
| 1734456600 | 3.06 | -0.01 | -0.33 | 3.08 | 3.1 | 3 | 14053 |
| 1734370200 | 3.07 | 0.03 | 1.15 | 3.055 | 3.09 | 3.05 | 9657 |
| 1734111000 | 3.035 | -0.03 | -0.82 | 3.06 | 3.08 | 3.015 | 6274 |
| 1734024600 | 3.06 | 0.03 | 0.99 | 3.05 | 3.09 | 3.025 | 6887 |
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
