Premium
Royal Heijmans NV (HEIJM)
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 | 0.2 | 0.645161290323 | 31 | 31.75 | 30.6 | 59018 | 31.24008353 | DE |
| 4 | 3.2 | 11.4285714286 | 28 | 32.15 | 28 | 104889 | 30.94863539 | DE |
| 12 | 5.3 | 20.4633204633 | 25.9 | 32.15 | 24.35 | 103072 | 28.28673712 | DE |
| 26 | 12.12 | 63.5220125786 | 19.08 | 32.15 | 19.02 | 104276 | 26.23770472 | DE |
| 52 | 18.96 | 154.901960784 | 12.24 | 32.15 | 12.06 | 105547 | 21.35495449 | DE |
| 156 | 17.34 | 125.108225108 | 13.86 | 32.15 | 8.96 | 87797 | 15.6795744 | DE |
| 260 | 23.55 | 307.843137255 | 7.65 | 32.15 | 4.465 | 108757 | 12.5095247 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 31.25 | 0.45 | 1.46 | 30.8 | 31.35 | 30.8 | 27977 |
| 1734975000 | 30.8 | -0.65 | -2.07 | 31.5 | 31.5 | 30.6 | 48571 |
| 1734715800 | 31.45 | 0.1 | 0.32 | 31 | 31.45 | 30.6 | 100506 |
| 1734629400 | 31.35 | -0.7 | -2.18 | 31.3 | 31.9 | 31.3 | 111604 |
| 1734543000 | 32.049999 | 1.05 | 3.39 | 31 | 32.049999 | 30.85 | 140171 |
| 1734456600 | 31 | 0.3 | 0.98 | 30.7 | 31.25 | 30.6 | 63455 |
| 1734370200 | 30.7 | -0.2 | -0.65 | 30.85 | 31.25 | 30.7 | 41646 |
| 1734111000 | 30.9 | -0.1 | -0.32 | 30.9 | 31.35 | 30.25 | 105382 |
| 1734024600 | 31 | -0.05 | -0.16 | 31.5 | 32.15 | 30.9 | 129906 |
| 1733938200 | 31.05 | 0.7 | 2.31 | 30.25 | 31.2 | 29.8 | 123521 |
| 1733851800 | 30.35 | 0 | 0.00 | 30.35 | 30.35 | 30.35 | 0 |
| 1733765400 | 30.35 | -0.8 | -2.57 | 31 | 31.2 | 30.2 | 94728 |
| 1733506200 | 31.15 | -0.35 | -1.11 | 31.5 | 31.65 | 30.9 | 75900 |
| 1733419800 | 31.5 | -0.2 | -0.63 | 31.35 | 31.6 | 31 | 113084 |
| 1733333400 | 31.7 | 0.8 | 2.59 | 30.9 | 31.7 | 30.75 | 178957 |
| 1733247000 | 30.9 | 1.25 | 4.22 | 29.7 | 30.9 | 29.7 | 194395 |
| 1733160600 | 29.65 | 0.65 | 2.24 | 28.85 | 29.75 | 28.7 | 78373 |
| 1732901400 | 29 | 0.8 | 2.84 | 28 | 29 | 28 | 154931 |
| 1732815000 | 28.2 | 0.7 | 2.55 | 28.1 | 28.45 | 27.95 | 35751 |
| 1732728600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1732642200 | 27.5 | -1 | -3.51 | 28.05 | 28.15 | 27.5 | 58745 |
| 1732555800 | 28.5 | 0.55 | 1.97 | 28.1 | 28.65 | 27.85 | 129798 |
| 1732296600 | 27.95 | 0.05 | 0.18 | 28.05 | 28.2 | 27.5 | 59140 |
| 1732210200 | 27.9 | -0.15 | -0.53 | 28.2 | 28.2 | 27.55 | 44854 |
| 1732123800 | 28.05 | 0.35 | 1.26 | 28.45 | 29.15 | 28 | 112706 |
| 1732037400 | 27.7 | 0.3 | 1.09 | 27.4 | 27.7 | 26.8 | 139399 |
| 1731951000 | 27.4 | -2.4 | -8.05 | 29.7 | 29.7 | 27.4 | 261491 |
| 1731691800 | 29.8 | 2.2 | 7.97 | 27.55 | 30 | 27.2 | 484136 |
| 1731605400 | 27.6 | 2.3 | 9.09 | 26.9 | 28.9 | 26.85 | 539713 |
| 1731519000 | 25.3 | -0.55 | -2.13 | 25.85 | 26.1 | 25.2 | 50353 |
| 1731432600 | 25.85 | -0.55 | -2.08 | 26.05 | 26.25 | 25.75 | 72926 |
| 1731346200 | 26.4 | 0.2 | 0.76 | 26.3 | 27.3 | 26.3 | 78777 |
| 1731087000 | 26.2 | 1.1 | 4.38 | 25.3 | 26.25 | 25.3 | 115740 |
| 1731000600 | 25.1 | 0.5 | 2.03 | 24.7 | 25.35 | 24.7 | 40562 |
| 1730914200 | 24.6 | -0.05 | -0.20 | 24.7 | 25.2 | 24.35 | 53824 |
| 1730827800 | 24.65 | -0.2 | -0.80 | 24.9 | 25.1 | 24.6 | 43577 |
| 1730741400 | 24.85 | -0.85 | -3.31 | 25.45 | 25.55 | 24.85 | 66587 |
| 1730482200 | 25.7 | 0.95 | 3.84 | 25.2 | 26.35 | 25.2 | 220964 |
| 1730395800 | 24.75 | -0.05 | -0.20 | 24.8 | 25.1 | 24.4 | 94012 |
| 1730309400 | 24.8 | -0.4 | -1.59 | 25 | 25.25 | 24.6 | 120772 |
| 1730223000 | 25.2 | -0.1 | -0.40 | 25.45 | 25.45 | 24.95 | 56274 |
| 1730136600 | 25.3 | -0.1 | -0.39 | 25.6 | 25.6 | 24.95 | 42170 |
| 1729873800 | 25.4 | 0 | 0.00 | 25.4 | 25.6 | 25.05 | 40758 |
| 1729787400 | 25.4 | 0.1 | 0.40 | 25.35 | 25.7 | 25.35 | 31630 |
| 1729701000 | 25.3 | -0.6 | -2.32 | 25.65 | 25.75 | 25.3 | 31642 |
| 1729614600 | 25.9 | -0.05 | -0.19 | 25.7 | 25.9 | 25.3 | 59196 |
| 1729528200 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 0 |
| 1729269000 | 25.95 | -0.2 | -0.76 | 26 | 26.35 | 25.8 | 94468 |
| 1729182600 | 26.15 | -0.8 | -2.97 | 26.95 | 27.2 | 26.1 | 93864 |
| 1729096200 | 26.95 | -0.25 | -0.92 | 26.95 | 27.45 | 26.05 | 74412 |
| 1729009800 | 27.2 | 0.35 | 1.30 | 26.95 | 27.3 | 26.7 | 72883 |
| 1728923400 | 26.85 | -0.8 | -2.89 | 27.5 | 27.6 | 26.55 | 70168 |
| 1728664200 | 27.65 | 0.45 | 1.65 | 27.3 | 27.7 | 27.3 | 41722 |
| 1728577800 | 27.2 | -0.3 | -1.09 | 27.5 | 27.75 | 27.05 | 65338 |
| 1728491400 | 27.5 | 1.15 | 4.36 | 26.45 | 27.5 | 26.45 | 106791 |
| 1728405000 | 26.35 | -0.25 | -0.94 | 26.4 | 26.6 | 26.1 | 41648 |
| 1728318600 | 26.6 | 0.1 | 0.38 | 26.75 | 26.85 | 26.15 | 51586 |
| 1728059400 | 26.5 | 0.65 | 2.51 | 25.9 | 26.9 | 25.9 | 87473 |
| 1727973000 | 25.85 | -0.2 | -0.77 | 26 | 26 | 25.55 | 35039 |
| 1727886600 | 26.05 | 0.1 | 0.39 | 26 | 26.2 | 25.85 | 46760 |
| 1727800200 | 25.95 | 0.05 | 0.19 | 25.95 | 26.15 | 25.25 | 71691 |
| 1727713800 | 25.9 | 0.2 | 0.78 | 26 | 26.35 | 25.85 | 106074 |
| 1727454600 | 25.7 | 0.9 | 3.63 | 24.9 | 25.9 | 24.85 | 113616 |
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
