Premium
Heiq Plc (HEIQ)
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 | 0.5 | 12.5 | 4 | 5 | 3.55 | 656144 | 4.18269918 | DE |
| 4 | -1 | -18.1818181818 | 5.5 | 5.57 | 1 | 2315757 | 3.00757392 | DE |
| 12 | -4.5 | -50 | 9 | 11.9 | 1 | 1045958 | 3.80555428 | DE |
| 26 | -9.6 | -68.085106383 | 14.1 | 14.15 | 1 | 538448 | 4.48232921 | DE |
| 52 | -9.5 | -67.8571428571 | 14 | 16 | 1 | 409107 | 6.33385756 | DE |
| 156 | -99.5 | -95.6730769231 | 104 | 108.75 | 1 | 293773 | 26.98296096 | DE |
| 260 | -115 | -96.2343096234 | 119.5 | 247.5 | 1 | 319323 | 68.83894056 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 4.5 | 0 | 0.00 | 4.5 | 5 | 4.5 | 521667 |
| 1731691800 | 4.5 | 0.6 | 15.38 | 3.7 | 4.98 | 3.7 | 1250464 |
| 1731605400 | 3.9 | -0.26 | -6.25 | 4 | 4.2 | 3.9 | 143942 |
| 1731519000 | 4.16 | 0.16 | 4.00 | 4.2 | 4.2 | 3.55 | 484849 |
| 1731432600 | 4 | 0.35 | 9.59 | 3.9 | 4 | 3.6 | 1147097 |
| 1731346200 | 3.65 | -0.25 | -6.41 | 4 | 4 | 3.65 | 254368 |
| 1731087000 | 3.9 | 0.07 | 1.83 | 3.8 | 3.9 | 3.8 | 111049 |
| 1731000600 | 3.83 | 0.16 | 4.22 | 3.61 | 3.83 | 3.61 | 289258 |
| 1730914200 | 3.675 | -0.08 | -2.13 | 3.78 | 3.8 | 3.6 | 674422 |
| 1730827800 | 3.755 | -0.05 | -1.18 | 3.8 | 3.8 | 3.71 | 262550 |
| 1730741400 | 3.8 | 0.04 | 1.20 | 3.86 | 3.96 | 3.6 | 413203 |
| 1730482200 | 3.755 | -0.12 | -3.10 | 3.97 | 4.21 | 3.755 | 877557 |
| 1730395800 | 3.875 | 0.02 | 0.65 | 3.7 | 3.99 | 3.7 | 134333 |
| 1730309400 | 3.85 | -0.55 | -12.50 | 3.55 | 3.85 | 3.55 | 551850 |
| 1730223000 | 4.4 | -0.13 | -2.76 | 4.74 | 4.74 | 4.05 | 1087852 |
| 1730136600 | 4.525 | 1.06 | 30.40 | 3.52 | 4.525 | 3.52 | 445880 |
| 1729873800 | 3.47 | 0.59 | 20.49 | 2.91 | 3.5 | 2.91 | 715007 |
| 1729787400 | 2.88 | 0.21 | 7.66 | 2.61 | 3.1 | 2.6 | 7430266 |
| 1729701000 | 2.675 | -0.07 | -2.55 | 2.7 | 2.8 | 2.5099999 | 2874382 |
| 1729614600 | 2.745 | -2.83 | -50.72 | 2 | 3 | 1 | 27127244 |
| 1729528200 | 5.57 | -0.12 | -2.11 | 5.5 | 5.57 | 5.5 | 39573 |
| 1729269000 | 5.69 | 0 | 0.00 | 5.5 | 5.69 | 5.5 | 19560 |
| 1729182600 | 5.69 | -0.25 | -4.21 | 5.7 | 5.7 | 5.69 | 67659 |
| 1729096200 | 5.94 | 0.04 | 0.68 | 5.8 | 5.94 | 5.8 | 6031 |
| 1729009800 | 5.9 | -0.1 | -1.67 | 5.7 | 6 | 5.7 | 85193 |
| 1728923400 | 6 | -0.39 | -6.10 | 6.2 | 6.2 | 6 | 9549 |
| 1728664200 | 6.39 | 0.1 | 1.59 | 5.8 | 6.39 | 5.8 | 45827 |
| 1728577800 | 6.29 | 0.82 | 14.99 | 5.5 | 6.29 | 5.3 | 593334 |
| 1728491400 | 5.47 | -1.04 | -15.98 | 6.0199999 | 6.0199999 | 5.47 | 451442 |
| 1728405000 | 6.51 | 0 | 0.00 | 6.0199999 | 6.51 | 6.0199999 | 1924 |
| 1728318600 | 6.51 | -0.25 | -3.70 | 6.2 | 6.51 | 6.0199999 | 46274 |
| 1728059400 | 6.76 | -0.14 | -2.03 | 7 | 7 | 6.76 | 50636 |
| 1727973000 | 6.9 | -0.02 | -0.29 | 7 | 7 | 6.8 | 7815 |
| 1727886600 | 6.92 | -0.59 | -7.86 | 7.14 | 7.14 | 6.3 | 1262788 |
| 1727800200 | 7.51 | 0.16 | 2.18 | 7 | 7.51 | 7 | 120352 |
| 1727713800 | 7.35 | -0.21 | -2.78 | 7.02 | 7.68 | 7.02 | 123524 |
| 1727454600 | 7.56 | -0.19 | -2.45 | 7.02 | 8.5 | 7.02 | 179278 |
| 1727368200 | 7.75 | 0.73 | 10.40 | 7.02 | 7.75 | 7.02 | 18464 |
| 1727281800 | 7.02 | -0.96 | -12.03 | 8.48 | 8.5 | 7 | 733356 |
| 1727195400 | 7.98 | 0.42 | 5.56 | 8 | 8.68 | 7.5 | 315039 |
| 1727109000 | 7.56 | 1.05 | 16.13 | 7 | 8 | 6.98 | 733374 |
| 1726849800 | 6.51 | 0.9 | 16.04 | 6 | 6.51 | 5.62 | 538198 |
| 1726763400 | 5.61 | 0.03 | 0.54 | 5.8 | 6.5 | 5.61 | 223319 |
| 1726677000 | 5.58 | 0.03 | 0.54 | 5.98 | 6 | 5.16 | 429517 |
| 1726590600 | 5.55 | 0.29 | 5.51 | 5.5 | 5.98 | 5.12 | 223813 |
| 1726504200 | 5.26 | 0.1 | 1.94 | 5.3 | 5.3 | 5.0199999 | 31484 |
| 1726245000 | 5.16 | 0.09 | 1.78 | 5.0199999 | 5.28 | 4.99 | 1696458 |
| 1726158600 | 5.07 | -3.98 | -43.98 | 5.5 | 5.5199999 | 4.8 | 7123061 |
| 1726072200 | 9.05 | 0.37 | 4.26 | 9.58 | 9.58 | 8.8 | 236819 |
| 1725985800 | 8.68 | -1.04 | -10.70 | 11.05 | 11.05 | 8.38 | 369917 |
| 1725899400 | 9.72 | -0.23 | -2.31 | 9.5 | 9.72 | 9.02 | 97133 |
| 1725640200 | 9.95 | -0.03 | -0.25 | 10.4 | 10.4 | 9.5 | 2975 |
| 1725553800 | 9.975 | 0 | 0.00 | 10.45 | 10.45 | 9.5 | 62459 |
| 1725467400 | 9.975 | -0.15 | -1.48 | 9.5 | 10.45 | 9.5 | 47878 |
| 1725381000 | 10.125 | -0.7 | -6.47 | 11.85 | 11.85 | 9.8 | 1239 |
| 1725294600 | 10.825 | -0.18 | -1.59 | 11.9 | 11.9 | 9.8 | 14347 |
| 1725035400 | 11 | 1.02 | 10.17 | 9.8 | 11.85 | 9.5 | 195496 |
| 1724949000 | 9.985 | -0.52 | -4.90 | 9.52 | 10.5 | 9.52 | 101517 |
| 1724862600 | 10.5 | -0.21 | -1.96 | 11.9 | 11.9 | 10.5 | 153858 |
| 1724776200 | 10.71 | 0.2 | 1.90 | 9 | 10.71 | 9 | 2958 |
| 1724430600 | 10.51 | -0.49 | -4.45 | 12 | 12 | 10.51 | 5011 |
| 1724344200 | 11 | 0.52 | 4.91 | 12 | 12 | 11 | 7660 |
| 1724257800 | 10.485 | -0.64 | -5.75 | 12 | 12 | 9.02 | 2368 |
| 1724171400 | 11.125 | 1.23 | 12.37 | 10.45 | 12 | 10.35 | 85938 |
| 1724085000 | 9.9 | -0.3 | -2.94 | 10.45 | 10.45 | 9.02 | 1063 |
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
