Premium
Harbour Energy Plc (HBR)
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 | -6 | -3.76175548589 | 159.5 | 184.4 | 150.2 | 7600857 | 159.86124173 | DE |
| 4 | -37 | -19.4225721785 | 190.5 | 217.2 | 150.2 | 5540435 | 187.18728422 | DE |
| 12 | -139.4 | -47.5930351656 | 292.9 | 294.4 | 150.2 | 3974411 | 206.50146635 | DE |
| 26 | -115.6 | -42.9580081754 | 269.1 | 297.2 | 150.2 | 2689389 | 223.44683004 | DE |
| 52 | -139.9 | -47.6823449216 | 293.4 | 333.5 | 150.2 | 2461924 | 254.87398137 | DE |
| 156 | -370.5 | -70.7061068702 | 524 | 538.2 | 150.2 | 3887481 | 304.43274486 | DE |
| 260 | -486.9 | -76.0306058713 | 640.4 | 1100 | 150.2 | 7443858 | 434.14133039 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744648200 | 153.5 | 2.3 | 1.52 | 155.69999 | 159.19999 | 153 | 1937015 |
| 1744389000 | 151.19999 | -2.1 | -1.37 | 154.1 | 155.3 | 150.19999 | 1781944 |
| 1744302600 | 153.3 | -4.6 | -2.91 | 165 | 172.8 | 153.3 | 18078467 |
| 1744216200 | 157.9 | -11.7 | -6.90 | 163.19999 | 165.8 | 155.9 | 4776934 |
| 1744129800 | 169.6 | -1.6 | -0.93 | 177.7 | 179 | 169.3 | 5090462 |
| 1744043400 | 171.2 | -2.2 | -1.27 | 159.5 | 184.4 | 156.4 | 8276478 |
| 1743784200 | 173.4 | -21.6 | -11.08 | 192.5 | 194.5 | 170.4 | 5772599 |
| 1743697800 | 195 | -18.6 | -8.71 | 208.8 | 213 | 192 | 3779975 |
| 1743611400 | 213.6 | 0.6 | 0.28 | 211.8 | 213.8 | 210.8 | 2231354 |
| 1743525000 | 213 | 2.7 | 1.28 | 212.2 | 217.2 | 210.6 | 19243714 |
| 1743438600 | 210.3 | 2.9 | 1.40 | 206.6 | 210.7 | 204.4 | 2113193 |
| 1743183000 | 207.4 | -1.3 | -0.62 | 206.5 | 214 | 206 | 2057822 |
| 1743096600 | 208.7 | 2.4 | 1.16 | 203.6 | 209.5 | 203.5 | 8587249 |
| 1743010200 | 206.3 | 5.6 | 2.79 | 201.1 | 206.3 | 199.75 | 2023184 |
| 1742923800 | 200.7 | 5.25 | 2.69 | 196.45 | 205.9 | 195.75 | 3788273 |
| 1742837400 | 195.45 | -9.15 | -4.47 | 204.9 | 204.9 | 192.4 | 6052963 |
| 1742578200 | 204.6 | 3.1 | 1.54 | 201.2 | 206.1 | 201.2 | 4961117 |
| 1742491800 | 201.5 | 4.1 | 2.08 | 198.85 | 202.3 | 198.15 | 2338701 |
| 1742405400 | 197.4 | 2.15 | 1.10 | 193 | 198.65 | 191.45 | 1960084 |
| 1742319000 | 195.25 | 3.75 | 1.96 | 192.35 | 199.35 | 192.1 | 5460671 |
| 1742232600 | 191.5 | 1.9 | 1.00 | 190.5 | 193.35 | 188 | 2201361 |
| 1741973400 | 189.6 | 3.8 | 2.05 | 185 | 189.9 | 182.9 | 3790182 |
| 1741887000 | 185.8 | 2.35 | 1.28 | 182.95 | 187 | 182.55 | 2943717 |
| 1741800600 | 183.45 | -2.05 | -1.11 | 182 | 184.5 | 177.9 | 4356123 |
| 1741714200 | 185.5 | -3.7 | -1.96 | 189.55 | 197.8 | 185.5 | 4076461 |
| 1741627800 | 189.2 | -0.25 | -0.13 | 190.6 | 191.9 | 183.9 | 4571704 |
| 1741368600 | 189.45 | 0.05 | 0.03 | 189 | 193.25 | 183.5 | 5935698 |
| 1741282200 | 189.4 | -24.6 | -11.50 | 216.7 | 216.7 | 182.5 | 11980108 |
| 1741195800 | 214 | 1.3 | 0.61 | 215.6 | 218.1 | 211.9 | 2566505 |
| 1741109400 | 212.7 | -14.4 | -6.34 | 222.3 | 222.5 | 211.9 | 3185423 |
| 1741023000 | 227.1 | 0.2 | 0.09 | 229 | 230 | 225.3 | 3574169 |
| 1740763800 | 226.9 | 0.9 | 0.40 | 224.8 | 228.2 | 223.4 | 3678995 |
| 1740677400 | 226 | -0.1 | -0.04 | 226 | 227.9 | 224.2 | 1214247 |
| 1740591000 | 226.1 | -1.5 | -0.66 | 228.7 | 228.8 | 224.6 | 1807767 |
| 1740504600 | 227.6 | -3.6 | -1.56 | 230.9 | 232.7 | 227.6 | 1306825 |
| 1740418200 | 231.2 | 1.2 | 0.52 | 230.1 | 235.1 | 229.9 | 813770 |
| 1740159000 | 230 | -8 | -3.36 | 237.5 | 237.9 | 230 | 2465819 |
| 1740072600 | 238 | 0.7 | 0.29 | 236 | 240.1 | 235.5 | 985496 |
| 1739986200 | 237.3 | -2 | -0.84 | 239.9 | 239.9 | 236.1 | 964906 |
| 1739899800 | 239.3 | -0.4 | -0.17 | 241.3 | 241.3 | 237 | 1620399 |
| 1739813400 | 239.7 | -2.9 | -1.20 | 243.4 | 243.4 | 239.7 | 1102085 |
| 1739554200 | 242.6 | 4.5 | 1.89 | 242 | 245.2 | 239 | 1799868 |
| 1739467800 | 238.1 | -5.2 | -2.14 | 238.6 | 241.2 | 235.3 | 1745958 |
| 1739381400 | 243.3 | 3.4 | 1.42 | 241.4 | 244.8 | 240.2 | 4391854 |
| 1739295000 | 239.9 | 0.2 | 0.08 | 240 | 242 | 237.4 | 1877581 |
| 1739208600 | 239.7 | 9.3 | 4.04 | 234.2 | 240.9 | 233.8 | 2923152 |
| 1738949400 | 230.4 | 1 | 0.44 | 228.2 | 232.8 | 228.2 | 2021709 |
| 1738863000 | 229.4 | -0.4 | -0.17 | 230 | 232.5 | 228 | 2769478 |
| 1738776600 | 229.8 | -3.2 | -1.37 | 231.8 | 234.1 | 229.3 | 2338967 |
| 1738690200 | 233 | 0 | 0.00 | 232.6 | 234.8 | 227 | 2297451 |
| 1738603800 | 233 | -1.9 | -0.81 | 230.9 | 234.1 | 230 | 1845331 |
| 1738344600 | 234.9 | 0.6 | 0.26 | 232.8 | 236 | 231.3 | 2494840 |
| 1738258200 | 234.3 | 1.8 | 0.77 | 231.7 | 236.4 | 229.3 | 1940572 |
| 1738171800 | 232.5 | -5.1 | -2.15 | 238 | 238.3 | 232.3 | 6077712 |
| 1738085400 | 237.6 | -3.9 | -1.61 | 241 | 243.2 | 235.5 | 8986925 |
| 1737999000 | 241.5 | -12.6 | -4.96 | 250.6 | 252 | 241.5 | 4429455 |
| 1737739800 | 254.1 | -21.3 | -7.73 | 272 | 272.89999 | 253 | 5108951 |
| 1737653400 | 275.39999 | -13.9 | -4.80 | 289.3 | 290.3 | 268.7 | 5505017 |
| 1737567000 | 289.3 | -0.9 | -0.31 | 290 | 291.6 | 286 | 1246570 |
| 1737480600 | 290.2 | 0.1 | 0.03 | 290.2 | 291.8 | 289.2 | 1232257 |
| 1737394200 | 290.1 | -3.9 | -1.33 | 292.89999 | 294.39999 | 289.1 | 2115892 |
| 1737135000 | 294 | 3.1 | 1.07 | 292.8 | 297.2 | 291.8 | 2144413 |
| 1737048600 | 290.89999 | 6.6 | 2.32 | 290.3 | 293.2 | 284.39999 | 1700303 |
| 1736962200 | 284.3 | 6.7 | 2.41 | 279.89999 | 284.5 | 278 | 1304999 |
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
