Premium
H S&p Ind Tech (HITD)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 20.6475 | -0.83 | -3.86 | 20.6475 | 20.6475 | 20.6475 | 0 |
| 1740677400 | 21.4775 | -0.29 | -1.33 | 21.4775 | 21.4775 | 21.4775 | 0 |
| 1740591000 | 21.7675 | 0.07 | 0.31 | 21.7675 | 21.7675 | 21.7675 | 0 |
| 1740504600 | 21.7 | -0.11 | -0.52 | 21.7 | 21.7 | 21.7 | 0 |
| 1740418200 | 21.8125 | -0.51 | -2.28 | 21.8125 | 21.8125 | 21.8125 | 0 |
| 1740159000 | 22.3225 | -0.16 | -0.72 | 22.3225 | 22.3225 | 22.3225 | 0 |
| 1740072600 | 22.485 | 0.06 | 0.26 | 22.485 | 22.485 | 22.485 | 0 |
| 1739986200 | 22.4275 | -0.11 | -0.47 | 22.4275 | 22.4275 | 22.4275 | 0 |
| 1739899800 | 22.5325 | 0.06 | 0.27 | 22.5325 | 22.5325 | 22.5325 | 0 |
| 1739813400 | 22.4725 | -0.25 | -1.08 | 22.64 | 22.64 | 22.4025 | 1 |
| 1739554200 | 22.7175 | -0.23 | -1.00 | 22.795 | 22.795 | 22.7 | 500 |
| 1739467800 | 22.9475 | 0.11 | 0.48 | 22.9475 | 22.9475 | 22.9475 | 0 |
| 1739381400 | 22.8375 | -0.18 | -0.79 | 22.81 | 22.92 | 22.7025 | 100 |
| 1739295000 | 23.02 | -0.23 | -1.00 | 23.02 | 23.02 | 23.02 | 0 |
| 1739208600 | 23.2525 | -0.02 | -0.06 | 23.2525 | 23.2525 | 23.2525 | 0 |
| 1738949400 | 23.2675 | -0.13 | -0.53 | 23.2675 | 23.2675 | 23.2675 | 0 |
| 1738863000 | 23.3925 | -0.09 | -0.37 | 23.3925 | 23.3925 | 23.3925 | 0 |
| 1738776600 | 23.48 | 0.05 | 0.21 | 23.48 | 23.48 | 23.48 | 0 |
| 1738690200 | 23.43 | 0.22 | 0.95 | 23.365 | 23.485 | 23.3475 | 890 |
| 1738603800 | 23.21 | -0.08 | -0.34 | 23.21 | 23.21 | 23.21 | 0 |
| 1738344600 | 23.29 | 0.02 | 0.06 | 23.29 | 23.29 | 23.29 | 0 |
| 1738258200 | 23.275 | 0.03 | 0.13 | 23.275 | 23.275 | 23.275 | 0 |
| 1738171800 | 23.245 | 0.37 | 1.63 | 23.245 | 23.245 | 23.245 | 0 |
| 1738085400 | 22.8725 | -0.12 | -0.53 | 22.685 | 22.99 | 22.685 | 10 |
| 1737999000 | 22.995 | -0.82 | -3.45 | 23.18 | 23.3 | 22.9 | 120 |
| 1737739800 | 23.8175 | -0.03 | -0.13 | 23.8175 | 23.8175 | 23.8175 | 0 |
| 1737653400 | 23.8475 | 0.45 | 1.90 | 23.8475 | 23.8475 | 23.8475 | 0 |
| 1737567000 | 23.4025 | 0.12 | 0.52 | 23.4025 | 23.4025 | 23.4025 | 0 |
| 1737480600 | 23.2825 | -0.53 | -2.23 | 23.2825 | 23.2825 | 23.2825 | 0 |
| 1737394200 | 23.8125 | 0.31 | 1.32 | 23.725 | 23.9375 | 23.6925 | 90 |
| 1737135000 | 23.5025 | -0.27 | -1.11 | 23.5025 | 23.5025 | 23.5025 | 0 |
| 1737048600 | 23.7675 | -0.16 | -0.65 | 23.79 | 23.9 | 23.7675 | 3386 |
| 1736962200 | 23.9225 | 0.37 | 1.58 | 23.9225 | 23.9225 | 23.9225 | 0 |
| 1736875800 | 23.55 | -0.25 | -1.03 | 23.63 | 23.655 | 23.48 | 2 |
| 1736789400 | 23.795 | -0.45 | -1.85 | 23.665 | 23.795 | 23.665 | 200 |
| 1736530200 | 24.2425 | 0.14 | 0.59 | 24.48 | 24.48 | 24.21 | 600 |
| 1736443800 | 24.1 | -0.23 | -0.96 | 24.1 | 24.1 | 24.1 | 0 |
| 1736357400 | 24.3325 | -0.1 | -0.42 | 24.42 | 24.42 | 24.3225 | 814 |
| 1736271000 | 24.435 | -0.19 | -0.78 | 24.435 | 24.435 | 24.435 | 0 |
| 1736184600 | 24.6275 | -0.16 | -0.63 | 24.74 | 24.765 | 24.42 | 396 |
| 1735925400 | 24.7825 | -0.06 | -0.23 | 24.74 | 24.7925 | 24.74 | 571 |
| 1735839000 | 24.84 | 0.21 | 0.85 | 25 | 25 | 24.82 | 2720 |
| 1735666200 | 24.63 | 0 | 0.00 | 24.63 | 24.63 | 24.63 | 0 |
| 1735579800 | 24.63 | -0.01 | -0.05 | 24.775 | 24.8525 | 24.5925 | 40 |
| 1735320600 | 24.6425 | 0.06 | 0.26 | 24.6425 | 24.6425 | 24.6425 | 0 |
| 1735061400 | 24.5775 | 0 | 0.00 | 24.5775 | 24.5775 | 24.5775 | 0 |
| 1734975000 | 24.5775 | -0.29 | -1.16 | 24.5775 | 24.5775 | 24.5775 | 0 |
| 1734715800 | 24.865 | -0.42 | -1.66 | 24.865 | 24.865 | 24.865 | 0 |
| 1734629400 | 25.285 | -0.19 | -0.73 | 25.15 | 25.305 | 25.15 | 117 |
| 1734543000 | 25.47 | -0 | -0.01 | 25.47 | 25.47 | 25.47 | 0 |
| 1734456600 | 25.4725 | -0.33 | -1.27 | 25.66 | 25.66 | 25.4575 | 62 |
| 1734370200 | 25.8 | -0.08 | -0.31 | 25.71 | 25.8 | 25.71 | 190 |
| 1734111000 | 25.88 | 0.25 | 1.00 | 26.025 | 26.025 | 25.855 | 1110 |
| 1734024600 | 25.625 | -0.05 | -0.19 | 25.75 | 25.75 | 25.5175 | 2825 |
| 1733938200 | 25.675 | 0.21 | 0.83 | 25.675 | 25.675 | 25.675 | 0 |
| 1733851800 | 25.4625 | -0.02 | -0.06 | 25.4625 | 25.4625 | 25.4625 | 0 |
| 1733765400 | 25.4775 | 0.02 | 0.07 | 25.4775 | 25.4775 | 25.4775 | 0 |
| 1733506200 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1733419800 | 25.46 | 0.3 | 1.17 | 25.42 | 25.5175 | 25.4175 | 4632 |
| 1733333400 | 25.165 | 0.18 | 0.71 | 25.165 | 25.165 | 25.165 | 0 |
| 1733247000 | 24.9875 | 0.04 | 0.15 | 24.9875 | 24.9875 | 24.9875 | 0 |
| 1733160600 | 24.95 | 0.14 | 0.55 | 24.95 | 24.95 | 24.95 | 0 |
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
