Premium
H&t Group Plc (HAT)
LSE
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 | -5 | -1.48367952522 | 337 | 348 | 327 | 99110 | 333.32620391 | DE |
| 4 | -23 | -6.47887323944 | 355 | 362 | 327 | 70584 | 338.4409565 | DE |
| 12 | -14 | -4.04624277457 | 346 | 366 | 327 | 62483 | 346.29946652 | DE |
| 26 | -73 | -18.024691358 | 405 | 418 | 327 | 58285 | 360.17786239 | DE |
| 52 | -39 | -10.5121293801 | 371 | 439 | 327 | 63228 | 373.41582025 | DE |
| 156 | 32 | 10.6666666667 | 300 | 508 | 268 | 83860 | 402.81785631 | DE |
| 260 | -37 | -10.027100271 | 369 | 508 | 195.5 | 69737 | 369.26664928 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 331 | -1 | -0.30 | 333 | 336 | 329 | 150922 |
| 1739467800 | 332 | -5 | -1.48 | 333 | 335 | 327 | 129495 |
| 1739381400 | 337 | 2 | 0.60 | 334 | 348 | 332 | 81360 |
| 1739295000 | 335 | 0 | 0.00 | 335 | 335 | 335 | 63674 |
| 1739208600 | 335 | -13 | -3.74 | 337 | 337 | 332 | 70101 |
| 1738949400 | 348 | 14 | 4.19 | 337 | 348 | 337 | 27704 |
| 1738863000 | 334 | -6 | -1.76 | 335 | 342 | 333 | 233818 |
| 1738776600 | 340 | 4 | 1.19 | 335 | 340 | 335 | 49759 |
| 1738690200 | 336 | -2 | -0.59 | 336 | 337 | 336 | 35561 |
| 1738603800 | 338 | -6 | -1.74 | 335 | 338 | 331 | 123430 |
| 1738344600 | 344 | 4 | 1.18 | 340 | 350 | 337 | 34115 |
| 1738258200 | 340 | -2 | -0.58 | 336 | 358 | 336 | 39398 |
| 1738171800 | 342 | 2 | 0.59 | 340 | 348 | 337 | 15889 |
| 1738085400 | 340 | -1 | -0.29 | 340 | 350 | 340 | 37624 |
| 1737999000 | 341 | -4 | -1.16 | 343 | 345 | 338 | 62406 |
| 1737739800 | 345 | -1 | -0.29 | 345 | 345 | 342 | 77364 |
| 1737653400 | 346 | -9 | -2.54 | 355 | 358 | 345 | 59132 |
| 1737567000 | 355 | 0 | 0.00 | 362 | 362 | 355 | 19875 |
| 1737480600 | 355 | 2 | 0.57 | 354 | 356 | 351 | 52768 |
| 1737394200 | 353 | -3 | -0.84 | 355 | 356 | 352 | 47293 |
| 1737135000 | 356 | -3 | -0.84 | 358 | 358 | 356 | 44121 |
| 1737048600 | 359 | 0 | 0.00 | 365 | 365 | 359 | 36614 |
| 1736962200 | 359 | 6 | 1.70 | 364 | 364 | 359 | 127985 |
| 1736875800 | 353 | 8 | 2.32 | 352 | 364 | 352 | 129438 |
| 1736789400 | 345 | -1 | -0.29 | 352 | 352 | 345 | 73458 |
| 1736530200 | 346 | -3 | -0.86 | 349 | 352 | 346 | 37196 |
| 1736443800 | 349 | 13 | 3.87 | 338 | 350 | 337 | 554230 |
| 1736357400 | 336 | -7 | -2.04 | 341 | 342 | 332 | 75465 |
| 1736271000 | 343 | -5 | -1.44 | 348 | 348 | 340 | 65624 |
| 1736184600 | 348 | -10 | -2.79 | 350 | 354 | 348 | 63994 |
| 1735925400 | 358 | 6 | 1.70 | 350 | 362 | 350 | 25505 |
| 1735839000 | 352 | -11 | -3.03 | 352 | 352 | 352 | 19356 |
| 1735666200 | 363 | 0 | 0.00 | 363 | 363 | 363 | 4058 |
| 1735579800 | 363 | 6 | 1.68 | 362 | 363 | 362 | 5296 |
| 1735320600 | 357 | 18 | 5.31 | 339 | 362 | 339 | 10905 |
| 1735061400 | 339 | -7 | -2.02 | 341 | 362 | 339 | 21895 |
| 1734975000 | 346 | -2 | -0.57 | 342 | 346 | 342 | 57821 |
| 1734715800 | 348 | -2 | -0.57 | 348 | 348 | 348 | 21457 |
| 1734629400 | 350 | -3 | -0.85 | 343 | 350 | 343 | 56850 |
| 1734543000 | 353 | 3 | 0.86 | 355 | 355 | 353 | 15845 |
| 1734456600 | 350 | 0 | 0.00 | 350 | 356 | 345 | 42044 |
| 1734370200 | 350 | -2 | -0.57 | 350 | 352 | 348 | 84869 |
| 1734111000 | 352 | -6 | -1.68 | 354 | 358 | 352 | 40949 |
| 1734024600 | 358 | 7 | 1.99 | 349 | 358 | 349 | 26198 |
| 1733938200 | 351 | -8 | -2.23 | 358 | 358 | 351 | 20428 |
| 1733851800 | 359 | 1 | 0.28 | 357 | 359 | 357 | 53590 |
| 1733765400 | 358 | -1 | -0.28 | 349 | 360 | 349 | 21994 |
| 1733506200 | 359 | 1 | 0.28 | 351 | 359 | 350 | 24801 |
| 1733419800 | 358 | 8 | 2.29 | 354 | 360 | 346 | 37808 |
| 1733333400 | 350 | 5 | 1.45 | 349 | 354 | 345 | 93734 |
| 1733247000 | 345 | 0 | 0.00 | 345 | 347 | 345 | 28551 |
| 1733160600 | 345 | -15 | -4.17 | 345 | 345 | 345 | 15715 |
| 1732901400 | 360 | 7 | 1.98 | 344 | 360 | 344 | 34452 |
| 1732815000 | 353 | -9 | -2.49 | 353 | 353 | 353 | 36039 |
| 1732728600 | 362 | -2 | -0.55 | 359 | 364 | 359 | 40127 |
| 1732642200 | 364 | -2 | -0.55 | 365 | 366 | 359 | 43398 |
| 1732555800 | 366 | 21 | 6.09 | 346 | 366 | 345 | 58032 |
| 1732296600 | 345 | -3 | -0.86 | 353 | 358 | 339 | 17380 |
| 1732210200 | 348 | -7 | -1.97 | 350 | 350 | 348 | 17241 |
| 1732123800 | 355 | -5 | -1.39 | 356 | 360 | 350 | 48498 |
| 1732037400 | 360 | -5 | -1.37 | 361 | 365 | 360 | 30538 |
| 1731951000 | 365 | -5 | -1.35 | 361 | 372 | 361 | 30866 |
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
