Premium
Inv S&p Hdlv (HDLG)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 2957 | 22 | 0.75 | 2949 | 2958.5 | 2947 | 1524 |
| 1739899800 | 2935 | 3 | 0.10 | 2937 | 2941.5 | 2912 | 9606 |
| 1739813400 | 2932 | -12 | -0.41 | 2938 | 2946 | 2924.5 | 6341 |
| 1739554200 | 2944 | 2.5 | 0.08 | 2946 | 2959 | 2933 | 1945 |
| 1739467800 | 2941.5 | -9 | -0.31 | 2942 | 2964.5 | 2939 | 2585 |
| 1739381400 | 2950.5 | -10.5 | -0.35 | 2974 | 2975.5 | 2941 | 14952 |
| 1739295000 | 2961 | 6 | 0.20 | 2963 | 2970 | 2942 | 14659 |
| 1739208600 | 2955 | 7 | 0.24 | 2949 | 2972 | 2941.5 | 3276 |
| 1738949400 | 2948 | -2 | -0.07 | 2942 | 2964 | 2917 | 17112 |
| 1738863000 | 2950 | 22 | 0.75 | 2944 | 2988.5 | 2944 | 3660 |
| 1738776600 | 2928 | 0 | 0.00 | 2917 | 2943 | 2905 | 7982 |
| 1738690200 | 2928 | -18 | -0.61 | 2941 | 2941 | 2908 | 2348 |
| 1738603800 | 2946 | -13 | -0.44 | 2956 | 2958 | 2911.5 | 6880 |
| 1738344600 | 2959 | 18 | 0.61 | 2966 | 2968 | 2959 | 28482 |
| 1738258200 | 2941 | -18 | -0.61 | 2949 | 2963 | 2935.5 | 16109 |
| 1738171800 | 2959 | 0 | 0.00 | 2940 | 2978.5 | 2938 | 32626 |
| 1738085400 | 2959 | 10 | 0.34 | 2969 | 2992 | 2957.5 | 6016 |
| 1737999000 | 2949 | 19 | 0.65 | 2953 | 2970 | 2935.5 | 15444 |
| 1737739800 | 2930 | -19.5 | -0.66 | 2932 | 2936.5 | 2930 | 9600 |
| 1737653400 | 2949.5 | -7 | -0.24 | 2944 | 2967.5 | 2940.5 | 9285 |
| 1737567000 | 2956.5 | -44 | -1.47 | 2976 | 2989.5 | 2952.5 | 215029 |
| 1737480600 | 3000.5 | 28.5 | 0.96 | 2994 | 3018 | 2972.5 | 6038 |
| 1737394200 | 2972 | -27.5 | -0.92 | 3000 | 3001.5 | 2968.5 | 9804 |
| 1737135000 | 2999.5 | 46.5 | 1.57 | 2981 | 3004.5 | 2973 | 7113 |
| 1737048600 | 2953 | 18.5 | 0.63 | 2946 | 2956 | 2936.5 | 8383 |
| 1736962200 | 2934.5 | 9.5 | 0.32 | 2937 | 2947.5 | 2928.5 | 6492 |
| 1736875800 | 2925 | 19.5 | 0.67 | 2920 | 2940 | 2917.5 | 7979 |
| 1736789400 | 2905.5 | 4.5 | 0.16 | 2899 | 2913.5 | 2890.5 | 7470 |
| 1736530200 | 2901 | -15.5 | -0.53 | 2912 | 2933.5 | 2892 | 10439 |
| 1736443800 | 2916.5 | 21.5 | 0.74 | 2924 | 2931 | 2900.5 | 5698 |
| 1736357400 | 2895 | 6 | 0.21 | 2886 | 2913 | 2882 | 12342 |
| 1736271000 | 2889 | -7 | -0.24 | 2855 | 2907.5 | 2855 | 4431 |
| 1736184600 | 2896 | -34.5 | -1.18 | 2922 | 2923 | 2888.5 | 10058 |
| 1735925400 | 2930.5 | -7.5 | -0.26 | 2922 | 2936 | 2921.5 | 4451 |
| 1735839000 | 2938 | 57 | 1.98 | 2911 | 2951.5 | 2898.5 | 7071 |
| 1735666200 | 2881 | 5 | 0.17 | 2884 | 2886 | 2871.5 | 3069 |
| 1735579800 | 2876 | -14.5 | -0.50 | 2881 | 2888 | 2849 | 3026 |
| 1735320600 | 2890.5 | -3.5 | -0.12 | 2927 | 2927 | 2884.5 | 4904 |
| 1735061400 | 2894 | 14 | 0.49 | 2904 | 2904 | 2892.5 | 1233 |
| 1734975000 | 2880 | 3 | 0.10 | 2885 | 2889 | 2867 | 5152 |
| 1734715800 | 2877 | 16 | 0.56 | 2857 | 2878.5 | 2840.5 | 1850 |
| 1734629400 | 2861 | -17 | -0.59 | 2848 | 2867 | 2845.5 | 4594 |
| 1734543000 | 2878 | -6 | -0.21 | 2886 | 2893.5 | 2868.5 | 9027 |
| 1734456600 | 2884 | -23 | -0.79 | 2884 | 2884 | 2884 | 18796 |
| 1734370200 | 2907 | -29.5 | -1.00 | 2931 | 2934.5 | 2902 | 4263 |
| 1734111000 | 2936.5 | 7 | 0.24 | 2921 | 2938.5 | 2920.5 | 4671 |
| 1734024600 | 2929.5 | -15.5 | -0.53 | 2908 | 2933 | 2893 | 7146 |
| 1733938200 | 2945 | -22 | -0.74 | 2969 | 2969 | 2938 | 2743 |
| 1733851800 | 2967 | -9.5 | -0.32 | 2975 | 2980 | 2941 | 6586 |
| 1733765400 | 2976.5 | -10.5 | -0.35 | 2981 | 2999 | 2966 | 10794 |
| 1733506200 | 2987 | -14 | -0.47 | 3000 | 3014.5 | 2983.5 | 24624 |
| 1733419800 | 3001 | 5.5 | 0.18 | 2999 | 3005.5 | 2978.5 | 3226 |
| 1733333400 | 2995.5 | -49.5 | -1.63 | 3016 | 3023 | 2992 | 12207 |
| 1733247000 | 3045 | -10.5 | -0.34 | 3052 | 3067 | 3033 | 3486 |
| 1733160600 | 3055.5 | -20 | -0.65 | 3086 | 3093 | 3048.5 | 4515 |
| 1732901400 | 3075.5 | -4.5 | -0.15 | 3079 | 3079 | 3074 | 1224 |
| 1732815000 | 3080 | -6 | -0.19 | 3080 | 3080.5 | 3076.5 | 5190 |
| 1732728600 | 3086 | 3 | 0.10 | 3083 | 3101.5 | 3069.5 | 1550 |
| 1732642200 | 3083 | -2 | -0.06 | 3080 | 3086 | 3073.5 | 10850 |
| 1732555800 | 3085 | -1 | -0.03 | 3089 | 3096.5 | 3073 | 10558 |
| 1732296600 | 3086 | 50.5 | 1.66 | 3061 | 3102 | 3048.5 | 12061 |
| 1732210200 | 3035.5 | 49.5 | 1.66 | 3004 | 3042 | 2999 | 14716 |
| 1732123800 | 2986 | 4.5 | 0.15 | 2984 | 2995 | 2980 | 8747 |
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
