Premium
Helium One Global Ltd (HE1)
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 | -0.045 | -4.89130434783 | 0.92 | 0.93 | 0.825 | 34075240 | 0.8786981 | DE |
| 4 | -0.02 | -2.23463687151 | 0.895 | 0.98 | 0.825 | 33123809 | 0.90749354 | DE |
| 12 | 0.045 | 5.42168674699 | 0.83 | 1.086 | 0.82 | 45230821 | 0.96439223 | DE |
| 26 | -0.5 | -36.3636363636 | 1.375 | 2.125 | 0.805 | 116528461 | 1.19109862 | DE |
| 52 | 0.24 | 37.7952755906 | 0.635 | 3.175 | 0.366 | 179926281 | 1.37222293 | DE |
| 156 | -9.825 | -91.8224299065 | 10.7 | 12.75 | 0.185 | 80446752 | 1.44131714 | DE |
| 260 | -5 | -85.1063829787 | 5.875 | 28.75 | 0.185 | 61628389 | 2.17238395 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 0.89 | 0.028 | 3.25 | 0.875 | 0.89 | 0.875 | 13506821 |
| 1737999000 | 0.862 | -0.023 | -2.60 | 0.89 | 0.89 | 0.86 | 50770924 |
| 1737739800 | 0.885 | 0.005 | 0.57 | 0.88 | 0.885 | 0.865 | 41326371 |
| 1737653400 | 0.88 | -0.01 | -1.12 | 0.89 | 0.89 | 0.88 | 29735734 |
| 1737567000 | 0.89 | -0.02 | -2.20 | 0.92 | 0.93 | 0.89 | 35036350 |
| 1737480600 | 0.91 | 0.025 | 2.82 | 0.89 | 0.92 | 0.865 | 40150374 |
| 1737394200 | 0.885 | -0.02 | -2.21 | 0.905 | 0.905 | 0.885 | 38321511 |
| 1737135000 | 0.905 | -0.005 | -0.55 | 0.91 | 0.91 | 0.89 | 37441671 |
| 1737048600 | 0.91 | -0.008 | -0.87 | 0.92 | 0.92 | 0.895 | 44397330 |
| 1736962200 | 0.918 | 0.038 | 4.32 | 0.925 | 0.925 | 0.905 | 24077280 |
| 1736875800 | 0.88 | -0.048 | -5.17 | 0.92 | 0.925 | 0.88 | 31384327 |
| 1736789400 | 0.928 | 0.038 | 4.27 | 0.9 | 0.928 | 0.9 | 22257358 |
| 1736530200 | 0.89 | -0.045 | -4.81 | 0.935 | 0.935 | 0.89 | 41946363 |
| 1736443800 | 0.935 | 0.023 | 2.52 | 0.935 | 0.94 | 0.92 | 23837709 |
| 1736357400 | 0.912 | -0.008 | -0.87 | 0.915 | 0.935 | 0.895 | 41478582 |
| 1736271000 | 0.92 | -0.03 | -3.16 | 0.94 | 0.94 | 0.91 | 32219154 |
| 1736184600 | 0.95 | -0.03 | -3.06 | 0.96 | 0.96 | 0.935 | 20516741 |
| 1735925400 | 0.98 | 0 | 0.00 | 0.96 | 0.98 | 0.955 | 19385405 |
| 1735839000 | 0.98 | 0.085 | 9.50 | 0.895 | 0.98 | 0.895 | 41562361 |
| 1735666200 | 0.895 | -0.023 | -2.51 | 0.895 | 0.895 | 0.885 | 24222138 |
| 1735579800 | 0.918 | -0.002 | -0.22 | 0.915 | 0.93 | 0.89 | 36084631 |
| 1735320600 | 0.92 | -0.035 | -3.66 | 0.955 | 0.965 | 0.915 | 28659194 |
| 1735061400 | 0.955 | -0.015 | -1.55 | 0.95 | 0.955 | 0.95 | 9417020 |
| 1734975000 | 0.97 | 0.065 | 7.18 | 0.915 | 0.97 | 0.915 | 47914436 |
| 1734715800 | 0.905 | 0.03 | 3.43 | 0.875 | 0.915 | 0.865 | 40265755 |
| 1734629400 | 0.875 | 0.005 | 0.57 | 0.885 | 0.885 | 0.865 | 31297382 |
| 1734543000 | 0.87 | -0.02 | -2.25 | 0.89 | 0.89 | 0.845 | 64129511 |
| 1734456600 | 0.89 | -0.082 | -8.44 | 0.955 | 0.955 | 0.865 | 79172391 |
| 1734370200 | 0.972 | -0.007 | -0.72 | 0.945 | 0.995 | 0.945 | 65045235 |
| 1734111000 | 0.979 | 0.024 | 2.51 | 0.93 | 0.979 | 0.91 | 53560778 |
| 1734024600 | 0.955 | -0.005 | -0.52 | 0.96 | 0.96 | 0.935 | 28003777 |
| 1733938200 | 0.96 | -0.03 | -3.03 | 0.975 | 0.98 | 0.96 | 22505393 |
| 1733851800 | 0.99 | 0.025 | 2.59 | 0.98 | 0.99 | 0.92 | 49431408 |
| 1733765400 | 0.965 | -0.025 | -2.53 | 0.98 | 0.98 | 0.96 | 40135140 |
| 1733506200 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.96 | 47526076 |
| 1733419800 | 0.99 | -0.015 | -1.49 | 1.0049999 | 1.01 | 0.99 | 29367189 |
| 1733333400 | 1.0049999 | 0.02 | 2.55 | 0.985 | 1.0149999 | 0.98 | 29838524 |
| 1733247000 | 0.98 | -0.01 | -1.01 | 0.98 | 0.985 | 0.965 | 35827830 |
| 1733160600 | 0.99 | -0.01 | -1.00 | 1 | 1.0149999 | 0.98 | 28556406 |
| 1732901400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 24697612 |
| 1732815000 | 1 | -0.002 | -0.20 | 0.975 | 1.055 | 0.97 | 42289425 |
| 1732728600 | 1.002 | -0.01 | -0.79 | 1.0049999 | 1.0049999 | 0.97 | 26021694 |
| 1732642200 | 1.01 | -0.01 | -0.98 | 1 | 1.01 | 0.99 | 22282508 |
| 1732555800 | 1.02 | 0.03 | 2.82 | 0.98 | 1.035 | 0.98 | 42147141 |
| 1732296600 | 0.992 | 0.002 | 0.20 | 0.985 | 0.992 | 0.975 | 19797716 |
| 1732210200 | 0.99 | -0.02 | -1.98 | 1.0049999 | 1.0049999 | 0.965 | 42065787 |
| 1732123800 | 1.01 | -0.03 | -2.88 | 1.04 | 1.06 | 0.99 | 45101256 |
| 1732037400 | 1.04 | 0.05 | 4.52 | 0.995 | 1.085 | 0.995 | 93171980 |
| 1731951000 | 0.995 | -0.015 | -1.49 | 1.02 | 1.02 | 0.98 | 19692781 |
| 1731691800 | 1.01 | -0.04 | -3.81 | 1.055 | 1.086 | 1.0049999 | 53182695 |
| 1731605400 | 1.05 | 0.05 | 5.00 | 1 | 1.05 | 0.995 | 21889803 |
| 1731519000 | 1 | 0.01 | 1.01 | 0.98 | 1.0149999 | 0.97 | 28077477 |
| 1731432600 | 0.99 | 0 | 0.00 | 1.0049999 | 1.0049999 | 0.97 | 50443049 |
| 1731346200 | 0.99 | -0.09 | -8.33 | 1.01 | 1.025 | 0.97 | 65853144 |
| 1731087000 | 1.08 | 0.07 | 6.93 | 1.0049999 | 1.085 | 0.965 | 153955057 |
| 1731000600 | 1.01 | 0.14 | 16.09 | 0.865 | 1.08 | 0.86 | 321559228 |
| 1730914200 | 0.87 | 0.042 | 5.07 | 0.83 | 0.87 | 0.8199999 | 85615853 |
| 1730827800 | 0.828 | -0.037 | -4.28 | 0.865 | 0.865 | 0.805 | 113228710 |
| 1730741400 | 0.865 | -0.018 | -2.04 | 0.885 | 0.93 | 0.855 | 111590275 |
| 1730482200 | 0.883 | -0.027 | -2.97 | 0.905 | 0.93 | 0.855 | 152266319 |
| 1730395800 | 0.91 | -0.01 | -1.09 | 0.9 | 0.94 | 0.895 | 87143644 |
| 1730309400 | 0.92 | -0.015 | -1.60 | 0.935 | 0.95 | 0.885 | 145033918 |
| 1730223000 | 0.935 | -0.015 | -1.58 | 0.95 | 0.965 | 0.93 | 47524524 |
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
