Premium
Ing Hg Dv Aandfd (GSHDA)
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 | -0.35 | -0.764192139738 | 45.8 | 45.8 | 45.29 | 6802 | 45.53032547 | DE |
| 4 | 1.02 | 2.29574611749 | 44.43 | 45.8 | 44.29 | 5440 | 44.95224095 | DE |
| 12 | 2.08 | 4.79594189532 | 43.37 | 45.8 | 43.37 | 5557 | 44.54386967 | DE |
| 26 | 4.07 | 9.83566940551 | 41.38 | 45.8 | 39.65 | 5379 | 43.28837564 | DE |
| 52 | 5.81 | 14.6569122099 | 39.64 | 45.8 | 39.36 | 6320 | 42.04238817 | DE |
| 156 | 4.55 | 11.1246943765 | 40.9 | 45.8 | 35.92 | 8186 | 39.45660043 | DE |
| 260 | 4.55 | 11.1246943765 | 40.9 | 45.8 | 35.92 | 8186 | 39.45660043 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 45.45 | -0.08 | -0.18 | 45.45 | 45.45 | 45.45 | 3370 |
| 1738171800 | 45.53 | 0.1 | 0.22 | 45.53 | 45.53 | 45.53 | 4525 |
| 1738085400 | 45.43 | 0.14 | 0.31 | 45.43 | 45.43 | 45.43 | 11350 |
| 1737999000 | 45.29 | -0.51 | -1.11 | 45.29 | 45.29 | 45.29 | 5042 |
| 1737739800 | 45.8 | 0.57 | 1.26 | 45.8 | 45.8 | 45.8 | 9725 |
| 1737653400 | 45.23 | 0 | 0.00 | 45.23 | 45.23 | 45.23 | 0 |
| 1737567000 | 45.23 | 0 | 0.00 | 45.23 | 45.23 | 45.23 | 0 |
| 1737480600 | 45.23 | -0.32 | -0.70 | 45.23 | 45.23 | 45.23 | 2758 |
| 1737394200 | 45.55 | 0.28 | 0.62 | 45.55 | 45.55 | 45.55 | 3374 |
| 1737135000 | 45.27 | 0.44 | 0.98 | 45.27 | 45.27 | 45.27 | 3600 |
| 1737048600 | 44.83 | 0.39 | 0.88 | 44.83 | 44.83 | 44.83 | 5258 |
| 1736962200 | 44.44 | -0.18 | -0.40 | 44.44 | 44.44 | 44.44 | 6232 |
| 1736875800 | 44.62 | 0.33 | 0.75 | 44.62 | 44.62 | 44.62 | 4262 |
| 1736789400 | 44.29 | -0.42 | -0.94 | 44.29 | 44.29 | 44.29 | 2357 |
| 1736530200 | 44.71 | 0.05 | 0.11 | 44.71 | 44.71 | 44.71 | 862 |
| 1736443800 | 44.66 | 0.2 | 0.45 | 44.66 | 44.66 | 44.66 | 4261 |
| 1736357400 | 44.46 | 0.06 | 0.14 | 44.46 | 44.46 | 44.46 | 5938 |
| 1736271000 | 44.4 | -0.18 | -0.40 | 44.4 | 44.4 | 44.4 | 7812 |
| 1736184600 | 44.58 | 0.15 | 0.34 | 44.58 | 44.58 | 44.58 | 5983 |
| 1735925400 | 44.43 | 0.06 | 0.14 | 44.43 | 44.43 | 44.43 | 11218 |
| 1735839000 | 44.37 | 0.38 | 0.86 | 44.37 | 44.37 | 44.37 | 8432 |
| 1735666200 | 43.99 | -0.19 | -0.43 | 43.99 | 43.99 | 43.99 | 7157 |
| 1735579800 | 44.18 | -0.16 | -0.36 | 44.18 | 44.18 | 44.18 | 6945 |
| 1735320600 | 44.34 | 0.33 | 0.75 | 44.34 | 44.34 | 44.34 | 524 |
| 1735061400 | 44.01 | 0.18 | 0.41 | 44.01 | 44.01 | 44.01 | 6547 |
| 1734975000 | 43.83 | 0.1 | 0.23 | 43.83 | 43.83 | 43.83 | 6921 |
| 1734715800 | 43.73 | -0.02 | -0.05 | 43.73 | 43.73 | 43.73 | 3995 |
| 1734629400 | 43.75 | -0.6 | -1.35 | 43.75 | 43.75 | 43.75 | 2051 |
| 1734543000 | 44.35 | -0.18 | -0.40 | 44.35 | 44.35 | 44.35 | 4594 |
| 1734456600 | 44.53 | -0.12 | -0.27 | 44.53 | 44.53 | 44.53 | 8508 |
| 1734370200 | 44.65 | 0.04 | 0.09 | 44.65 | 44.65 | 44.65 | 5674 |
| 1734111000 | 44.61 | -0.08 | -0.18 | 44.61 | 44.61 | 44.61 | 5429 |
| 1734024600 | 44.69 | 0.03 | 0.07 | 44.69 | 44.69 | 44.69 | 10718 |
| 1733938200 | 44.66 | -0.12 | -0.27 | 44.66 | 44.66 | 44.66 | 7402 |
| 1733851800 | 44.78 | 0 | 0.00 | 44.78 | 44.78 | 44.78 | 0 |
| 1733765400 | 44.78 | -0.05 | -0.11 | 44.78 | 44.78 | 44.78 | 4380 |
| 1733506200 | 44.83 | -0.11 | -0.24 | 44.83 | 44.83 | 44.83 | 4923 |
| 1733419800 | 44.94 | -0.01 | -0.02 | 44.94 | 44.94 | 44.94 | 4920 |
| 1733333400 | 44.95 | -0.1 | -0.22 | 44.95 | 44.95 | 44.95 | 8318 |
| 1733247000 | 45.05 | 0.1 | 0.22 | 45.05 | 45.05 | 45.05 | 6274 |
| 1733160600 | 44.95 | 0.19 | 0.42 | 44.95 | 44.95 | 44.95 | 2523 |
| 1732901400 | 44.76 | 0.12 | 0.27 | 44.76 | 44.76 | 44.76 | 2618 |
| 1732815000 | 44.64 | -0.32 | -0.71 | 44.64 | 44.64 | 44.64 | 6064 |
| 1732728600 | 44.96 | 0 | 0.00 | 44.96 | 44.96 | 44.96 | 0 |
| 1732642200 | 44.96 | -0.23 | -0.51 | 44.96 | 44.96 | 44.96 | 8969 |
| 1732555800 | 45.19 | 0.81 | 1.83 | 45.19 | 45.19 | 45.19 | 4211 |
| 1732296600 | 44.38 | 0.44 | 1.00 | 44.38 | 44.38 | 44.38 | 2635 |
| 1732210200 | 43.94 | 0.19 | 0.43 | 43.94 | 43.94 | 43.94 | 6458 |
| 1732123800 | 43.75 | -0.19 | -0.43 | 43.75 | 43.75 | 43.75 | 3682 |
| 1732037400 | 43.94 | 0.07 | 0.16 | 43.94 | 43.94 | 43.94 | 6290 |
| 1731951000 | 43.87 | 0.03 | 0.07 | 43.87 | 43.87 | 43.87 | 2583 |
| 1731691800 | 43.84 | -0.02 | -0.05 | 43.84 | 43.84 | 43.84 | 3496 |
| 1731605400 | 43.86 | 0.11 | 0.25 | 43.86 | 43.86 | 43.86 | 4316 |
| 1731519000 | 43.75 | -0.32 | -0.73 | 43.75 | 43.75 | 43.75 | 14177 |
| 1731432600 | 44.07 | 0.38 | 0.87 | 44.07 | 44.07 | 44.07 | 7058 |
| 1731346200 | 43.69 | 0.32 | 0.74 | 43.69 | 43.69 | 43.69 | 4316 |
| 1731087000 | 43.37 | -0.17 | -0.39 | 43.37 | 43.37 | 43.37 | 3468 |
| 1731000600 | 43.54 | 0.93 | 2.18 | 43.54 | 43.54 | 43.54 | 8259 |
| 1730914200 | 42.61 | 0.07 | 0.16 | 42.61 | 42.61 | 42.61 | 3607 |
| 1730827800 | 42.54 | -0.11 | -0.26 | 42.54 | 42.54 | 42.54 | 3181 |
| 1730741400 | 42.65 | 0.27 | 0.64 | 42.65 | 42.65 | 42.65 | 7522 |
| 1730482200 | 42.38 | -0.49 | -1.14 | 42.38 | 42.38 | 42.38 | 7086 |
| 1730395800 | 42.87 | -0.34 | -0.79 | 42.87 | 42.87 | 42.87 | 16129 |
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
