Premium
Hargreaves Services Plc (HSP)
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 | 12 | 2.07612456747 | 578 | 610 | 578 | 50981 | 592.2406054 | DE |
| 4 | 2 | 0.340136054422 | 588 | 610 | 540 | 22988 | 576.16511306 | DE |
| 12 | -4 | -0.673400673401 | 594 | 610 | 488 | 30466 | 552.82133789 | DE |
| 26 | 60 | 11.320754717 | 530 | 628 | 488 | 28800 | 567.79826727 | DE |
| 52 | 154 | 35.3211009174 | 436 | 628 | 391 | 44654 | 509.42547873 | DE |
| 156 | 198 | 50.5102040816 | 392 | 628 | 310 | 40327 | 475.30604121 | DE |
| 260 | 301 | 104.152249135 | 289 | 628 | 190 | 57136 | 370.68101231 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 590 | 0 | 0.00 | 590 | 606 | 590 | 15127 |
| 1734370200 | 590 | 0 | 0.00 | 604 | 606 | 590 | 38863 |
| 1734111000 | 590 | -18 | -2.96 | 606 | 606 | 590 | 26030 |
| 1734024600 | 608 | 14 | 2.36 | 600 | 608 | 584 | 35607 |
| 1733938200 | 594 | 8 | 1.37 | 586 | 610 | 582 | 68481 |
| 1733851800 | 586 | 6 | 1.03 | 578 | 606 | 578 | 85926 |
| 1733765400 | 580 | 30 | 5.45 | 562 | 580 | 562 | 2091 |
| 1733506200 | 550 | 0 | 0.00 | 550 | 550 | 550 | 14847 |
| 1733419800 | 550 | -4 | -0.72 | 550 | 550 | 550 | 4768 |
| 1733333400 | 554 | 4 | 0.73 | 566 | 566 | 554 | 7909 |
| 1733247000 | 550 | -8 | -1.43 | 550 | 550 | 550 | 9920 |
| 1733160600 | 558 | 14 | 2.57 | 562 | 562 | 558 | 31384 |
| 1732901400 | 544 | -12 | -2.16 | 550 | 558 | 540 | 14596 |
| 1732815000 | 556 | 4 | 0.72 | 556 | 556 | 556 | 4176 |
| 1732728600 | 552 | 2 | 0.36 | 562 | 570 | 550 | 12975 |
| 1732642200 | 550 | -10 | -1.79 | 570 | 570 | 550 | 28558 |
| 1732555800 | 560 | -12 | -2.10 | 566 | 566 | 560 | 31266 |
| 1732296600 | 572 | 8 | 1.42 | 564 | 572 | 564 | 16234 |
| 1732210200 | 564 | 2 | 0.36 | 562 | 588 | 560 | 12340 |
| 1732123800 | 562 | -10 | -1.75 | 570 | 588 | 562 | 9680 |
| 1732037400 | 572 | -16 | -2.72 | 588 | 588 | 566 | 10863 |
| 1731951000 | 588 | 16 | 2.80 | 570 | 588 | 558 | 46702 |
| 1731691800 | 572 | -18 | -3.05 | 584 | 592 | 572 | 27665 |
| 1731605400 | 590 | 30 | 5.36 | 574 | 594 | 574 | 26800 |
| 1731519000 | 560 | 0 | 0.00 | 588 | 588 | 560 | 12968 |
| 1731432600 | 560 | -10 | -1.75 | 588 | 588 | 560 | 5767 |
| 1731346200 | 570 | -18 | -3.06 | 584 | 584 | 562 | 19337 |
| 1731087000 | 588 | 24 | 4.26 | 564 | 588 | 564 | 36272 |
| 1731000600 | 564 | -6 | -1.05 | 560 | 590 | 560 | 23583 |
| 1730914200 | 570 | 14 | 2.52 | 582 | 590 | 560 | 23872 |
| 1730827800 | 556 | -14 | -2.46 | 590 | 590 | 556 | 24721 |
| 1730741400 | 570 | 0 | 0.00 | 600 | 600 | 562 | 33142 |
| 1730482200 | 570 | 22 | 4.01 | 572 | 586 | 564 | 8738 |
| 1730395800 | 548 | -6 | -1.08 | 540 | 568 | 540 | 25845 |
| 1730309400 | 554 | 40 | 7.78 | 518 | 568 | 491 | 62398 |
| 1730223000 | 514 | 4 | 0.78 | 518 | 518 | 504 | 50886 |
| 1730136600 | 510 | 4 | 0.79 | 502 | 518 | 489 | 33772 |
| 1729873800 | 506 | 6 | 1.20 | 510 | 518 | 488 | 45192 |
| 1729787400 | 500 | -16 | -3.10 | 502 | 518 | 500 | 29669 |
| 1729701000 | 516 | 2 | 0.39 | 538 | 538 | 500 | 51200 |
| 1729614600 | 514 | -22 | -4.10 | 542 | 542 | 500 | 52297 |
| 1729528200 | 536 | 8 | 1.52 | 540 | 540 | 522 | 8258 |
| 1729269000 | 528 | -2 | -0.38 | 528 | 528 | 528 | 11966 |
| 1729182600 | 530 | -10 | -1.85 | 550 | 550 | 526 | 7262 |
| 1729096200 | 540 | 20 | 3.85 | 532 | 546 | 524 | 34562 |
| 1729009800 | 520 | -6 | -1.14 | 544 | 544 | 520 | 54026 |
| 1728923400 | 526 | -20 | -3.66 | 526 | 526 | 526 | 2425 |
| 1728664200 | 546 | 26 | 5.00 | 530 | 548 | 520 | 12834 |
| 1728577800 | 520 | -10 | -1.89 | 548 | 548 | 520 | 33378 |
| 1728491400 | 530 | -6 | -1.12 | 548 | 548 | 522 | 7700 |
| 1728405000 | 536 | 22 | 4.28 | 530 | 538 | 514 | 102967 |
| 1728318600 | 514 | -16 | -3.02 | 530 | 532 | 510 | 79717 |
| 1728059400 | 530 | -2 | -0.38 | 534 | 542 | 530 | 17357 |
| 1727973000 | 532 | -8 | -1.48 | 542 | 542 | 532 | 47163 |
| 1727886600 | 540 | -6 | -1.10 | 548 | 550 | 540 | 22318 |
| 1727800200 | 546 | -24 | -4.21 | 570 | 578 | 546 | 84933 |
| 1727713800 | 570 | 20 | 3.64 | 570 | 570 | 548 | 20562 |
| 1727454600 | 550 | -18 | -3.17 | 566 | 566 | 550 | 36825 |
| 1727368200 | 568 | -6 | -1.05 | 570 | 570 | 552 | 26262 |
| 1727281800 | 574 | -10 | -1.71 | 594 | 594 | 572 | 32405 |
| 1727195400 | 584 | -6 | -1.02 | 594 | 594 | 572 | 96128 |
| 1727109000 | 590 | 10 | 1.72 | 590 | 590 | 590 | 29608 |
| 1726849800 | 580 | -4 | -0.68 | 580 | 580 | 580 | 25434 |
| 1726763400 | 584 | 2 | 0.34 | 590 | 590 | 584 | 12277 |
| 1726677000 | 582 | -8 | -1.36 | 582 | 582 | 580 | 18857 |
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
