Premium
Heidelberg Materials AG (0MG2)
LSE
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 | 0 | 79.79 | 79.79 | 79.79 | 136473 | 79.79 | DE |
| 4 | 0 | 0 | 79.79 | 79.79 | 79.79 | 118318 | 79.79 | DE |
| 12 | 0 | 0 | 79.79 | 79.79 | 79.79 | 91643 | 79.79 | DE |
| 26 | 0 | 0 | 79.79 | 79.79 | 79.79 | 90431 | 79.79 | DE |
| 52 | 0 | 0 | 79.79 | 79.79 | 79.79 | 115986 | 79.79 | DE |
| 156 | 24.82 | 45.1519010369 | 54.97 | 79.79 | 38.87 | 138345 | 66.0731027 | DE |
| 260 | 33.26 | 71.4807650978 | 46.53 | 81.9 | 29.09 | 131910 | 63.05907135 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 131905 |
| 1741368600 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 222293 |
| 1741282200 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 191703 |
| 1741195800 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 86156 |
| 1741109400 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 50310 |
| 1741023000 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 90647 |
| 1740763800 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 63835 |
| 1740677400 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 43107 |
| 1740591000 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 611117 |
| 1740504600 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 78803 |
| 1740418200 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 74017 |
| 1740159000 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 17586 |
| 1740072600 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 70106 |
| 1739986200 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 122266 |
| 1739899800 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 55723 |
| 1739813400 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 105204 |
| 1739554200 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 89054 |
| 1739467800 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 95482 |
| 1739381400 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 67873 |
| 1739295000 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 99176 |
| 1739208600 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 50049 |
| 1738949400 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 14005 |
| 1738863000 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 588331 |
| 1738776600 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 47596 |
| 1738690200 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 597059 |
| 1738603800 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 34548 |
| 1738344600 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 31090 |
| 1738258200 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 27976 |
| 1738171800 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 17335 |
| 1738085400 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 28113 |
| 1737999000 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 94934 |
| 1737739800 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 221178 |
| 1737653400 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 23776 |
| 1737567000 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 24341 |
| 1737480600 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 146876 |
| 1737394200 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 70865 |
| 1737135000 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 28502 |
| 1737048600 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 166738 |
| 1736962200 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 50732 |
| 1736875800 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 15206 |
| 1736789400 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 47087 |
| 1736530200 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 113500 |
| 1736443800 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 34072 |
| 1736357400 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 77245 |
| 1736271000 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 27797 |
| 1736184600 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 12917 |
| 1735925400 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 13535 |
| 1735839000 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 19224 |
| 1735666200 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 0 |
| 1735579800 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 11446 |
| 1735320600 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 5751 |
| 1735061400 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 0 |
| 1734975000 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 17409 |
| 1734715800 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 47227 |
| 1734629400 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 36079 |
| 1734543000 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 51580 |
| 1734456600 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 63189 |
| 1734370200 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 54380 |
| 1734111000 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 215011 |
| 1734024600 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 62360 |
| 1733938200 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 203449 |
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
