
Les Hotels Baverez (ALLHB)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2 | 2.7027027027 | 74 | 76 | 73.5 | 177 | 74.47112118 | DE |
4 | -1 | -1.2987012987 | 77 | 79.5 | 73.5 | 130 | 74.04923325 | DE |
12 | 5 | 7.04225352113 | 71 | 82 | 71 | 102 | 73.33449599 | DE |
26 | 5 | 7.04225352113 | 71 | 82 | 71 | 114 | 72.47980728 | DE |
52 | 18.5 | 32.1739130435 | 57.5 | 82 | 57.5 | 255 | 68.42430729 | DE |
156 | 23 | 43.3962264151 | 53 | 82 | 51 | 226 | 61.26678576 | DE |
260 | 10 | 15.1515151515 | 66 | 82 | 50 | 155 | 60.47656803 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739295000 | 76 | 0 | 0.00 | 76 | 76 | 76 | 38 |
1739208600 | 76 | 1 | 1.33 | 76 | 76 | 76 | 5 |
1738949400 | 75 | 1.5 | 2.04 | 75 | 75 | 75 | 500 |
1738863000 | 73.5 | -0.5 | -0.68 | 73.5 | 73.5 | 73.5 | 340 |
1738776600 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
1738690200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
1738603800 | 74 | 0.5 | 0.68 | 73.5 | 74 | 73.5 | 39 |
1738344600 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
1738258200 | 73.5 | -1.5 | -2.00 | 73.5 | 73.5 | 73.5 | 100 |
1738171800 | 75 | 1.5 | 2.04 | 75 | 75 | 75 | 20 |
1738085400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 347 |
1737999000 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 55 |
1737739800 | 73.5 | -6 | -7.55 | 73.5 | 73.5 | 73.5 | 756 |
1737653400 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
1737567000 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
1737480600 | 79.5 | 2.5 | 3.25 | 77.5 | 79.5 | 77.5 | 30 |
1737394200 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
1737135000 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
1737048600 | 77 | 0 | 0.00 | 77 | 77 | 77 | 70 |
1736962200 | 77 | 1.5 | 1.99 | 77 | 77 | 77 | 35 |
1736875800 | 75.5 | -5 | -6.21 | 75 | 75.5 | 75 | 230 |
1736789400 | 80.5 | -1.5 | -1.83 | 77 | 80.5 | 77 | 32 |
1736530200 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
1736443800 | 82 | 8.5 | 11.56 | 82 | 82 | 82 | 190 |
1736357400 | 73.5 | 1.5 | 2.08 | 73.5 | 73.5 | 73.5 | 121 |
1736271000 | 72 | 0 | 0.00 | 72.5 | 72.5 | 72 | 17 |
1736184600 | 72 | 0.5 | 0.70 | 72 | 72 | 72 | 10 |
1735925400 | 71.5 | -0.5 | -0.69 | 71.5 | 71.5 | 71.5 | 401 |
1735839000 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
1735666200 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
1735579800 | 72 | 0.5 | 0.70 | 72 | 72 | 72 | 20 |
1735320600 | 71.5 | -0.5 | -0.69 | 71.5 | 71.5 | 71.5 | 93 |
1735061400 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
1734975000 | 72 | 0.5 | 0.70 | 72 | 72 | 72 | 469 |
1734715800 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 114 |
1734629400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 19 |
1734543000 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 225 |
1734456600 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
1734370200 | 71.5 | -0.5 | -0.69 | 71.5 | 71.5 | 71.5 | 12 |
1734111000 | 72 | 0.5 | 0.70 | 72 | 72 | 72 | 21 |
1734024600 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 13 |
1733938200 | 71.5 | -2.5 | -3.38 | 71.5 | 71.5 | 71.5 | 150 |
1733851800 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
1733765400 | 74 | 0 | 0.00 | 74 | 74 | 74 | 10 |
1733506200 | 74 | 0.5 | 0.68 | 74 | 74 | 74 | 50 |
1733419800 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
1733333400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
1733247000 | 73.5 | 0 | 0.00 | 71 | 73.5 | 71 | 32 |
1733160600 | 73.5 | 1.5 | 2.08 | 73.5 | 73.5 | 73.5 | 12 |
1732901400 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
1732815000 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
1732728600 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
1732642200 | 72 | 1 | 1.41 | 71 | 72 | 71 | 533 |
1732555800 | 71 | 0 | 0.00 | 72 | 72 | 71 | 32 |
1732296600 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
1732210200 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
1732123800 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
1732037400 | 71 | 0 | 0.00 | 71 | 71 | 71 | 257 |
1731951000 | 71 | -0.5 | -0.70 | 71 | 71 | 71 | 10 |
1731691800 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
1731605400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
1731519000 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 3420 |
1731432600 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
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