Premium
Heath (samuel) & Sons Plc (HSM)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20 | -5.88235294118 | 340 | 340 | 320 | 30 | 320 | DE |
| 4 | -30 | -8.57142857143 | 350 | 355 | 320 | 11 | 325.71428571 | DE |
| 12 | -90 | -21.9512195122 | 410 | 440 | 320 | 21 | 350.41425021 | DE |
| 26 | 30 | 10.3448275862 | 290 | 440 | 290 | 140 | 363.12236052 | DE |
| 52 | -5 | -1.53846153846 | 325 | 440 | 250 | 117 | 334.33064678 | DE |
| 156 | -230 | -41.8181818182 | 550 | 630 | 250 | 83 | 421.26151553 | DE |
| 260 | 40 | 14.2857142857 | 280 | 630 | 200 | 115 | 365.15812328 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1737653400 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1737567000 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1737480600 | 320 | -20 | -5.88 | 340 | 340 | 320 | 150 |
| 1737394200 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1737135000 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1737048600 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1736962200 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1736875800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1736789400 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1736530200 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1736443800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1736357400 | 340 | 0 | 0.00 | 340 | 340 | 340 | 60 |
| 1736271000 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1736184600 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1735925400 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1735839000 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1735666200 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1735579800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1735320600 | 340 | 0 | 0.00 | 350 | 355 | 340 | 0 |
| 1735061400 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1734975000 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1734715800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1734629400 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1734543000 | 340 | -20 | -5.56 | 360 | 360 | 340 | 392 |
| 1734456600 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1734370200 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1734111000 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1734024600 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1733938200 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1733851800 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1733765400 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1733506200 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1733419800 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1733333400 | 360 | 0 | 0.00 | 360 | 360 | 360 | 400 |
| 1733247000 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1733160600 | 360 | 0 | 0.00 | 360 | 360 | 360 | 21 |
| 1732901400 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1732815000 | 360 | -5 | -1.37 | 360 | 360 | 360 | 0 |
| 1732728600 | 365 | -20 | -5.19 | 385 | 385 | 365 | 150 |
| 1732642200 | 385 | -25 | -6.10 | 385 | 395 | 375 | 0 |
| 1732555800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1732296600 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1732210200 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1732123800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1732037400 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1731951000 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1731691800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1731605400 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1731519000 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1731432600 | 410 | -30 | -6.82 | 410 | 410 | 410 | 0 |
| 1731346200 | 440 | 30 | 7.32 | 410 | 440 | 410 | 34 |
| 1731087000 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1731000600 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1730914200 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1730827800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1730741400 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1730482200 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1730395800 | 410 | -5 | -1.20 | 415 | 415 | 410 | 300 |
| 1730309400 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
| 1730223000 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
| 1730136600 | 415 | 0 | 0.00 | 415 | 415 | 415 | 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
