Premium
Hicl Infrastructure Plc (HICL)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 2.5817555938 | 116.2 | 120 | 116 | 1622671 | 118.42319981 | DE |
| 4 | 0.2 | 0.168067226891 | 119 | 120.4 | 112.6 | 3168712 | 116.20039153 | DE |
| 12 | -9.6 | -7.45341614907 | 128.8 | 130.2 | 112.6 | 3496106 | 120.89458289 | DE |
| 26 | -4.6 | -3.71567043619 | 123.8 | 133.6 | 112.6 | 3565369 | 125.00034654 | DE |
| 52 | -18.2 | -13.2459970888 | 137.4 | 138.2 | 112.6 | 4081911 | 125.15327873 | DE |
| 156 | -57.8 | -32.6553672316 | 177 | 184.8 | 112.6 | 3837668 | 144.79090267 | DE |
| 260 | -53.6 | -31.0185185185 | 172.8 | 184.8 | 112.6 | 3364337 | 152.36146565 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 119.2 | -0.6 | -0.50 | 120 | 120 | 119 | 4056621 |
| 1735839000 | 119.8 | 1 | 0.84 | 118.8 | 119.8 | 118.4 | 2212620 |
| 1735666200 | 118.8 | 1.4 | 1.19 | 117.6 | 118.8 | 117.6 | 765508 |
| 1735579800 | 117.4 | -0.2 | -0.17 | 117.4 | 117.4 | 116 | 2216227 |
| 1735320600 | 117.6 | 1.4 | 1.20 | 116.2 | 117.8 | 116 | 1296327 |
| 1735061400 | 116.2 | 1.6 | 1.40 | 115 | 116.8 | 115 | 1673025 |
| 1734975000 | 114.6 | 0.2 | 0.17 | 114 | 115 | 113.4 | 2638414 |
| 1734715800 | 114.4 | 0.4 | 0.35 | 114 | 114.4 | 113 | 6304754 |
| 1734629400 | 114 | 0.4 | 0.35 | 113.8 | 115.4 | 112.6 | 6217298 |
| 1734543000 | 113.6 | -0.6 | -0.53 | 114.8 | 114.8 | 113.6 | 3396064 |
| 1734456600 | 114.2 | -3.4 | -2.89 | 118.2 | 118.2 | 114.2 | 4602672 |
| 1734370200 | 117.6 | -2.8 | -2.33 | 117.8 | 118.8 | 117 | 4015858 |
| 1734111000 | 120.4 | 3 | 2.56 | 117.2 | 120.4 | 116 | 4730587 |
| 1734024600 | 117.4 | 2.4 | 2.09 | 116.2 | 117.8 | 114.8 | 4036533 |
| 1733938200 | 115 | -1 | -0.86 | 116 | 116.2 | 115 | 2732504 |
| 1733851800 | 116 | -0.8 | -0.68 | 116.8 | 118 | 116 | 2320917 |
| 1733765400 | 116.8 | -1.2 | -1.02 | 118 | 119.4 | 116.8 | 1827472 |
| 1733506200 | 118 | -0.8 | -0.67 | 119 | 119.2 | 117.8 | 2881329 |
| 1733419800 | 118.8 | 0.6 | 0.51 | 118.4 | 119.2 | 117.6 | 3194171 |
| 1733333400 | 118.2 | -0.2 | -0.17 | 118.2 | 119 | 118.2 | 1827704 |
| 1733247000 | 118.4 | -0.6 | -0.50 | 119 | 119.6 | 118.2 | 2060663 |
| 1733160600 | 119 | -0.6 | -0.50 | 120 | 120 | 118.8 | 3389036 |
| 1732901400 | 119.6 | 0.4 | 0.34 | 119.2 | 119.8 | 119 | 4311511 |
| 1732815000 | 119.2 | 0.2 | 0.17 | 119.6 | 119.6 | 118.8 | 4733065 |
| 1732728600 | 119 | 0.2 | 0.17 | 119 | 120.2 | 119 | 3149090 |
| 1732642200 | 118.8 | -0.6 | -0.50 | 119.4 | 119.4 | 118.4 | 3782534 |
| 1732555800 | 119.4 | 1.6 | 1.36 | 119.8 | 119.8 | 117.8 | 6555896 |
| 1732296600 | 117.8 | -0.8 | -0.67 | 119.8 | 119.8 | 117.8 | 2578037 |
| 1732210200 | 118.6 | -2.6 | -2.15 | 120 | 120 | 117.8 | 3697630 |
| 1732123800 | 121.2 | -2.8 | -2.26 | 123 | 123 | 120 | 7299512 |
| 1732037400 | 124 | 4.2 | 3.51 | 120 | 125.2 | 120 | 3406728 |
| 1731951000 | 119.8 | -2.2 | -1.80 | 122.4 | 122.4 | 119.2 | 2490793 |
| 1731691800 | 122 | 0 | 0.00 | 121.4 | 122.4 | 121 | 1888749 |
| 1731605400 | 122 | 2 | 1.67 | 121.6 | 122 | 119.6 | 5819687 |
| 1731519000 | 120 | -2.6 | -2.12 | 123.8 | 124 | 119.8 | 3049459 |
| 1731432600 | 122.6 | -2.6 | -2.08 | 124.2 | 125 | 122.6 | 2189362 |
| 1731346200 | 125.2 | 1.6 | 1.29 | 124.8 | 125.4 | 124 | 1948802 |
| 1731087000 | 123.6 | 1 | 0.82 | 122.6 | 124 | 121.6 | 2271296 |
| 1731000600 | 122.6 | 1 | 0.82 | 121.6 | 123.8 | 121.6 | 4819300 |
| 1730914200 | 121.6 | 0.2 | 0.16 | 123.8 | 124 | 121.6 | 3148359 |
| 1730827800 | 121.4 | -2.6 | -2.10 | 124.6 | 125 | 121.4 | 3132151 |
| 1730741400 | 124 | 1.8 | 1.47 | 122.4 | 124.6 | 122.4 | 2308973 |
| 1730482200 | 122.2 | -1 | -0.81 | 123 | 124 | 122 | 2838610 |
| 1730395800 | 123.2 | -1.4 | -1.12 | 124.6 | 124.8 | 122.6 | 3336402 |
| 1730309400 | 124.6 | 1 | 0.81 | 123.4 | 127.8 | 123.4 | 6112538 |
| 1730223000 | 123.6 | 0.4 | 0.32 | 124 | 124.4 | 122.4 | 4444456 |
| 1730136600 | 123.2 | -2.6 | -2.07 | 126 | 126.2 | 123.2 | 5905499 |
| 1729873800 | 125.8 | 0.6 | 0.48 | 125 | 126.6 | 125 | 2495486 |
| 1729787400 | 125.2 | 0 | 0.00 | 125.8 | 126.4 | 125.2 | 3109697 |
| 1729701000 | 125.2 | -0.6 | -0.48 | 125.8 | 125.8 | 125 | 1984211 |
| 1729614600 | 125.8 | 0.6 | 0.48 | 125.4 | 126.6 | 124.6 | 3573259 |
| 1729528200 | 125.2 | -2 | -1.57 | 127.6 | 127.6 | 125.2 | 3579730 |
| 1729269000 | 127.2 | 1.4 | 1.11 | 126 | 127.2 | 125.8 | 8038491 |
| 1729182600 | 125.8 | -0.6 | -0.47 | 128.19999 | 128.19999 | 125.6 | 3091479 |
| 1729096200 | 126.4 | 1 | 0.80 | 126.6 | 128 | 126.4 | 4411837 |
| 1729009800 | 125.4 | -3.6 | -2.79 | 129.4 | 129.4 | 125.4 | 4711432 |
| 1728923400 | 129 | 0 | 0.00 | 129 | 130.19999 | 128.4 | 2768246 |
| 1728664200 | 129 | -0.2 | -0.15 | 128.8 | 130 | 128.8 | 1956048 |
| 1728577800 | 129.19999 | -1.2 | -0.92 | 130.8 | 130.8 | 128.6 | 2576622 |
| 1728491400 | 130.4 | 1.6 | 1.24 | 128 | 130.8 | 128 | 2839071 |
| 1728405000 | 128.8 | -0.8 | -0.62 | 129 | 129.8 | 127.8 | 3365672 |
| 1728318600 | 129.6 | -0.4 | -0.31 | 129 | 129.8 | 128.4 | 3311557 |
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
