Premium
Royal Heijmans NV (HEIJM)
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 | 0.7 | 2.29132569558 | 30.55 | 32.45 | 30.3 | 68094 | 31.59389739 | DE |
| 4 | 0.1 | 0.321027287319 | 31.15 | 32.45 | 28.65 | 59523 | 30.52362024 | DE |
| 12 | 4.35 | 16.1710037175 | 26.9 | 33.1 | 26.8 | 97236 | 29.96837701 | DE |
| 26 | 5.85 | 23.031496063 | 25.4 | 33.1 | 22.55 | 87842 | 27.66765236 | DE |
| 52 | 17.99 | 135.671191554 | 13.26 | 33.1 | 12.96 | 105940 | 22.51867197 | DE |
| 156 | 16.69 | 114.629120879 | 14.56 | 33.1 | 8.96 | 87012 | 16.08338886 | DE |
| 260 | 23.7 | 313.907284768 | 7.55 | 33.1 | 4.465 | 106409 | 12.9216058 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 31.25 | 0.4 | 1.30 | 30.85 | 31.35 | 30.3 | 62591 |
| 1738690200 | 30.85 | -0.65 | -2.06 | 31.35 | 31.45 | 30.85 | 41019 |
| 1738603800 | 31.5 | -0.75 | -2.33 | 31.85 | 31.85 | 30.65 | 67302 |
| 1738344600 | 32.25 | 0.7 | 2.22 | 31.55 | 32.45 | 31.55 | 94002 |
| 1738258200 | 31.55 | 1.2 | 3.95 | 30.55 | 31.55 | 30.55 | 75555 |
| 1738171800 | 30.35 | 0.15 | 0.50 | 30.35 | 31.25 | 30.35 | 54541 |
| 1738085400 | 30.2 | 1.05 | 3.60 | 29.3 | 30.45 | 29.1 | 53476 |
| 1737999000 | 29.15 | -0.35 | -1.19 | 29.2 | 29.6 | 28.65 | 47182 |
| 1737739800 | 29.5 | -0.75 | -2.48 | 30.25 | 30.25 | 29.25 | 56409 |
| 1737653400 | 30.25 | 0.45 | 1.51 | 29.7 | 30.35 | 29.4 | 54039 |
| 1737567000 | 29.8 | -0.8 | -2.61 | 30.55 | 30.8 | 29.8 | 66852 |
| 1737480600 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1737394200 | 30.6 | 0.05 | 0.16 | 30.55 | 31.35 | 30.45 | 58650 |
| 1737135000 | 30.55 | 0 | 0.00 | 30.6 | 31.15 | 30.55 | 66145 |
| 1737048600 | 30.55 | 0.6 | 2.00 | 30.35 | 30.8 | 30.2 | 72313 |
| 1736962200 | 29.95 | 0.5 | 1.70 | 29.75 | 30.15 | 29.75 | 49293 |
| 1736875800 | 29.45 | -0.2 | -0.67 | 30 | 30.15 | 29.4 | 72402 |
| 1736789400 | 29.65 | -0.65 | -2.15 | 30.3 | 30.3 | 29.55 | 54883 |
| 1736530200 | 30.3 | -0.3 | -0.98 | 30.6 | 30.85 | 30.3 | 41744 |
| 1736443800 | 30.6 | 0 | 0.00 | 31.15 | 31.15 | 30.45 | 42545 |
| 1736357400 | 30.6 | -1.2 | -3.77 | 31.75 | 31.85 | 30.6 | 78105 |
| 1736271000 | 31.8 | -0.15 | -0.47 | 31.9 | 32.5 | 31.55 | 86030 |
| 1736184600 | 31.95 | -0.4 | -1.24 | 32.65 | 33.1 | 31.9 | 88727 |
| 1735925400 | 32.35 | -0.05 | -0.15 | 32.4 | 32.4 | 31.9 | 43140 |
| 1735839000 | 32.4 | 0.85 | 2.69 | 31.25 | 32.4 | 31.25 | 88588 |
| 1735666200 | 31.55 | 1.1 | 3.61 | 30.35 | 31.55 | 30.35 | 53257 |
| 1735579800 | 30.45 | -0.75 | -2.40 | 31.1 | 31.1 | 30.4 | 62563 |
| 1735320600 | 31.2 | -0.05 | -0.16 | 31.05 | 31.75 | 31 | 54759 |
| 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 | 30.65 | 30.25 | 56694 |
| 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 | 0.2 | 0.71 | 28.1 | 28.45 | 27.95 | 35751 |
| 1732728600 | 28 | 0.5 | 1.82 | 27.55 | 28.45 | 27.45 | 53563 |
| 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 | 1.2 | 4.55 | 26.9 | 28.9 | 26.85 | 539713 |
| 1731519000 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1731432600 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 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 |
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
