Premium
H&t Group Plc (HAT)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10 | 2.72479564033 | 367 | 389 | 363 | 67216 | 375.09312013 | DE |
| 4 | 43 | 12.874251497 | 334 | 389 | 327 | 84439 | 353.57470516 | DE |
| 12 | 22 | 6.19718309859 | 355 | 389 | 327 | 73435 | 348.89356331 | DE |
| 26 | 2 | 0.533333333333 | 375 | 392 | 327 | 57761 | 355.58069957 | DE |
| 52 | 31 | 8.95953757225 | 346 | 439 | 327 | 63945 | 373.97073009 | DE |
| 156 | 68 | 22.0064724919 | 309 | 508 | 296 | 84175 | 403.82542291 | DE |
| 260 | 51 | 15.6441717791 | 326 | 508 | 195.5 | 69544 | 369.66622205 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 377 | 2 | 0.53 | 378 | 379 | 373 | 45823 |
| 1741714200 | 375 | -3 | -0.79 | 377 | 377 | 375 | 70920 |
| 1741627800 | 378 | -6 | -1.56 | 389 | 389 | 378 | 44241 |
| 1741368600 | 384 | 12 | 3.23 | 367 | 385 | 363 | 98675 |
| 1741282200 | 372 | 9 | 2.48 | 372 | 372 | 372 | 53050 |
| 1741195800 | 363 | 1 | 0.28 | 367 | 368 | 363 | 69196 |
| 1741109400 | 362 | -14 | -3.72 | 376 | 380 | 355 | 125453 |
| 1741023000 | 376 | 6 | 1.62 | 378 | 386 | 370 | 120072 |
| 1740763800 | 370 | 21 | 6.02 | 348 | 370 | 348 | 153984 |
| 1740677400 | 349 | 1 | 0.29 | 350 | 353 | 345 | 43293 |
| 1740591000 | 348 | -4 | -1.14 | 350 | 350 | 347 | 22541 |
| 1740504600 | 352 | 3 | 0.86 | 349 | 358 | 347 | 29484 |
| 1740418200 | 349 | -1 | -0.29 | 350 | 350 | 348 | 18902 |
| 1740159000 | 350 | 5 | 1.45 | 349 | 353 | 349 | 47064 |
| 1740072600 | 345 | 5 | 1.47 | 345 | 348 | 345 | 33074 |
| 1739986200 | 340 | -1 | -0.29 | 341 | 341 | 338 | 60183 |
| 1739899800 | 341 | 0 | 0.00 | 342 | 342 | 340 | 60868 |
| 1739813400 | 341 | 10 | 3.02 | 332 | 341 | 331 | 276002 |
| 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 |
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
