Premium
Headlam Group Plc (HEAD)
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 | -10 | -7.8125 | 128 | 128 | 118 | 50179 | 121.90718502 | DE |
| 4 | -24 | -16.9014084507 | 142 | 142 | 118 | 40627 | 129.53172502 | DE |
| 12 | -14.5 | -10.9433962264 | 132.5 | 147.5 | 118 | 61989 | 131.47446682 | DE |
| 26 | -28 | -19.1780821918 | 146 | 154 | 118 | 94838 | 134.37252377 | DE |
| 52 | -84 | -41.5841584158 | 202 | 210 | 118 | 112851 | 149.17131995 | DE |
| 156 | -307 | -72.2352941176 | 425 | 430 | 118 | 100179 | 228.28679838 | DE |
| 260 | -419 | -78.0260707635 | 537 | 549 | 118 | 103561 | 287.36766732 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 118 | -2 | -1.67 | 119 | 119 | 118 | 15485 |
| 1739467800 | 120 | 2 | 1.69 | 124 | 124 | 119 | 91438 |
| 1739381400 | 118 | -5.5 | -4.45 | 124 | 124 | 118 | 41081 |
| 1739295000 | 123.5 | -2.75 | -2.18 | 125 | 125 | 120 | 64159 |
| 1739208600 | 126.25 | 1.25 | 1.00 | 125 | 126.25 | 125 | 52014 |
| 1738949400 | 125 | -2.5 | -1.96 | 128 | 128 | 125 | 2205 |
| 1738863000 | 127.5 | -1.5 | -1.16 | 127 | 128.5 | 127 | 41730 |
| 1738776600 | 129 | -0.25 | -0.19 | 128 | 129 | 128 | 19111 |
| 1738690200 | 129.25 | 1.25 | 0.98 | 130 | 130 | 128.5 | 12591 |
| 1738603800 | 128 | -2 | -1.54 | 128 | 130 | 120.5 | 96809 |
| 1738344600 | 130 | -1 | -0.76 | 130.5 | 130.5 | 129 | 70268 |
| 1738258200 | 131 | -1 | -0.76 | 133 | 134.5 | 131 | 33791 |
| 1738171800 | 132 | -1 | -0.75 | 134 | 134 | 132 | 6779 |
| 1738085400 | 133 | -1 | -0.75 | 134 | 137 | 133 | 26291 |
| 1737999000 | 134 | -3 | -2.19 | 135 | 135 | 134 | 65111 |
| 1737739800 | 137 | -1.5 | -1.08 | 139 | 139 | 134 | 20125 |
| 1737653400 | 138.5 | 1.5 | 1.09 | 137 | 138.5 | 132.5 | 49910 |
| 1737567000 | 137 | -2.5 | -1.79 | 136 | 140 | 136 | 53881 |
| 1737480600 | 139.5 | -0.5 | -0.36 | 139 | 139.5 | 137 | 23259 |
| 1737394200 | 140 | -2 | -1.41 | 139 | 140 | 139 | 38621 |
| 1737135000 | 142 | 1 | 0.71 | 142 | 142 | 142 | 3363 |
| 1737048600 | 141 | 1.5 | 1.08 | 140.5 | 141.5 | 140.5 | 40762 |
| 1736962200 | 139.5 | 0.5 | 0.36 | 138.5 | 139.5 | 138.5 | 16159 |
| 1736875800 | 139 | 2 | 1.46 | 139 | 140 | 139 | 26081 |
| 1736789400 | 137 | -3.5 | -2.49 | 140 | 140 | 137 | 100137 |
| 1736530200 | 140.5 | 1 | 0.72 | 139 | 141.5 | 139 | 43943 |
| 1736443800 | 139.5 | 1.5 | 1.09 | 138 | 140 | 138 | 20859 |
| 1736357400 | 138 | -3 | -2.13 | 141 | 141 | 138 | 32719 |
| 1736271000 | 141 | -0.5 | -0.35 | 140.5 | 141 | 140 | 15752 |
| 1736184600 | 141.5 | -1 | -0.70 | 142 | 142.5 | 141 | 9640 |
| 1735925400 | 142.5 | 1.5 | 1.06 | 140 | 144.5 | 140 | 43064 |
| 1735839000 | 141 | -1 | -0.70 | 141 | 143 | 140.5 | 22105 |
| 1735666200 | 142 | 2 | 1.43 | 141.5 | 142 | 141 | 20870 |
| 1735579800 | 140 | 0 | 0.00 | 140 | 141.5 | 138 | 43713 |
| 1735320600 | 140 | 3 | 2.19 | 145.5 | 145.5 | 137 | 18726 |
| 1735061400 | 137 | 0 | 0.00 | 137.5 | 139 | 137 | 7021 |
| 1734975000 | 137 | -2.5 | -1.79 | 138 | 138 | 137 | 40864 |
| 1734715800 | 139.5 | 8 | 6.08 | 135 | 147.5 | 135 | 227668 |
| 1734629400 | 131.5 | 0 | 0.00 | 130 | 131.5 | 129 | 23263 |
| 1734543000 | 131.5 | -3.5 | -2.59 | 131.5 | 131.5 | 131.5 | 19000 |
| 1734456600 | 135 | 2.5 | 1.89 | 133.5 | 135 | 132.5 | 20444 |
| 1734370200 | 132.5 | 1.5 | 1.15 | 132 | 132.5 | 132 | 16237 |
| 1734111000 | 131 | 1 | 0.77 | 132 | 132 | 129.5 | 19475 |
| 1734024600 | 130 | 2.5 | 1.96 | 127.5 | 130.5 | 127.5 | 148338 |
| 1733938200 | 127.5 | 1.5 | 1.19 | 126 | 127.5 | 126 | 168179 |
| 1733851800 | 126 | 1 | 0.80 | 125 | 126 | 124 | 225658 |
| 1733765400 | 125 | -1 | -0.79 | 125 | 125 | 125 | 58398 |
| 1733506200 | 126 | 0 | 0.00 | 125 | 126 | 125 | 64019 |
| 1733419800 | 126 | -5.5 | -4.18 | 125 | 128 | 125 | 273362 |
| 1733333400 | 131.5 | 1.5 | 1.15 | 130.5 | 131.5 | 127.5 | 192281 |
| 1733247000 | 130 | -0.5 | -0.38 | 130.5 | 133 | 130 | 78107 |
| 1733160600 | 130.5 | -2 | -1.51 | 130.5 | 131 | 130.5 | 89458 |
| 1732901400 | 132.5 | 0.5 | 0.38 | 132.5 | 132.5 | 132.5 | 19168 |
| 1732815000 | 132 | 1.5 | 1.15 | 130 | 132 | 130 | 81451 |
| 1732728600 | 130.5 | -1 | -0.76 | 132 | 132 | 130 | 135654 |
| 1732642200 | 131.5 | -1.5 | -1.13 | 133.5 | 134 | 131.5 | 246204 |
| 1732555800 | 133 | -0.5 | -0.37 | 131.5 | 133 | 131 | 133905 |
| 1732296600 | 133.5 | 2 | 1.52 | 132.5 | 135 | 132.5 | 20065 |
| 1732210200 | 131.5 | 0.5 | 0.38 | 131 | 132.5 | 131 | 103211 |
| 1732123800 | 131 | -2 | -1.50 | 138.5 | 138.5 | 130 | 199594 |
| 1732037400 | 133 | -2 | -1.48 | 135 | 135 | 133 | 76169 |
| 1731951000 | 135 | 0 | 0.00 | 135 | 135.5 | 134.5 | 62648 |
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
