Premium
Hss Hire Group Plc (HSS)
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 | -0.12 | -2.17391304348 | 5.52 | 5.64 | 5.3 | 470986 | 5.57127935 | DE |
| 4 | -0.56 | -9.39597315436 | 5.96 | 5.98 | 5 | 351889 | 5.6259721 | DE |
| 12 | -1.63 | -23.186344239 | 7.03 | 7.34 | 5 | 626024 | 6.38731548 | DE |
| 26 | -2.08 | -27.807486631 | 7.48 | 8 | 5 | 638779 | 6.687316 | DE |
| 52 | -6.125 | -53.1453362256 | 11.525 | 12 | 5 | 781948 | 8.27734447 | DE |
| 156 | -8.6 | -61.4285714286 | 14 | 18 | 5 | 757891 | 12.81496138 | DE |
| 260 | -33.2 | -86.0103626943 | 38.6 | 44.4 | 5 | 800825 | 14.13762025 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 5.4 | -0.16 | -2.88 | 5.3 | 5.4 | 5.3 | 271297 |
| 1735061400 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 205865 |
| 1734975000 | 5.5599999 | -0.04 | -0.71 | 5.5599999 | 5.5599999 | 5.5599999 | 808661 |
| 1734715800 | 5.6 | -0.19 | -3.28 | 5.5199999 | 5.64 | 5.5199999 | 398431 |
| 1734629400 | 5.79 | 0.08 | 1.40 | 5.7 | 5.98 | 5.7 | 635008 |
| 1734543000 | 5.71 | 0.63 | 12.40 | 5.5 | 5.98 | 5.5 | 322314 |
| 1734456600 | 5.08 | -0.47 | -8.47 | 5.1 | 5.1 | 5.08 | 214888 |
| 1734370200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 261736 |
| 1734111000 | 5.55 | -0.09 | -1.60 | 5.55 | 5.55 | 5.55 | 126183 |
| 1734024600 | 5.64 | -0.06 | -1.05 | 5.64 | 5.64 | 5.64 | 160216 |
| 1733938200 | 5.7 | 0 | 0.00 | 5.42 | 5.7 | 5.42 | 94372 |
| 1733851800 | 5.7 | -0.05 | -0.87 | 5.7 | 5.7 | 5.7 | 66515 |
| 1733765400 | 5.75 | 0 | 0.00 | 5.04 | 5.75 | 5.04 | 327097 |
| 1733506200 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.75 | 119370 |
| 1733419800 | 5.8 | 0.1 | 1.75 | 5.8 | 5.8 | 5.8 | 68471 |
| 1733333400 | 5.7 | 0.7 | 14.00 | 5.68 | 5.7 | 5.68 | 475472 |
| 1733247000 | 5 | -0.64 | -11.35 | 5.5199999 | 5.5199999 | 5 | 320447 |
| 1733160600 | 5.64 | -0.32 | -5.37 | 5.8 | 5.8 | 5 | 1252320 |
| 1732901400 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 476629 |
| 1732815000 | 5.96 | 0.02 | 0.34 | 5.96 | 5.96 | 5.96 | 1253348 |
| 1732728600 | 5.94 | -0.23 | -3.73 | 5.8 | 5.94 | 5.8 | 128290 |
| 1732642200 | 6.17 | 0.16 | 2.66 | 6.17 | 6.17 | 6.17 | 44418 |
| 1732555800 | 6.01 | 0.33 | 5.81 | 6.01 | 6.01 | 6.01 | 29735 |
| 1732296600 | 5.68 | 0.04 | 0.71 | 5.72 | 5.72 | 5.68 | 218891 |
| 1732210200 | 5.64 | -0.4 | -6.62 | 6.0599999 | 6.28 | 5.5 | 1862374 |
| 1732123800 | 6.04 | -0.04 | -0.66 | 6.04 | 6.04 | 6.04 | 65686 |
| 1732037400 | 6.08 | -0.14 | -2.25 | 6.12 | 6.12 | 6.08 | 157574 |
| 1731951000 | 6.22 | -0.04 | -0.64 | 6.22 | 6.22 | 6.22 | 15434 |
| 1731691800 | 6.26 | 0.08 | 1.29 | 6.32 | 6.5 | 6.26 | 408626 |
| 1731605400 | 6.18 | -0.12 | -1.90 | 6.6 | 6.6 | 6.1 | 475266 |
| 1731519000 | 6.3 | -0.1 | -1.56 | 6.48 | 6.48 | 6.3 | 1359448 |
| 1731432600 | 6.4 | -0.21 | -3.18 | 6.4 | 6.4 | 6.4 | 287876 |
| 1731346200 | 6.61 | 0.07 | 1.07 | 6.78 | 6.78 | 6.61 | 246908 |
| 1731087000 | 6.54 | -0.05 | -0.76 | 6.54 | 6.54 | 6.54 | 115332 |
| 1731000600 | 6.59 | -0.05 | -0.75 | 6.59 | 6.59 | 6.59 | 473816 |
| 1730914200 | 6.64 | 0.21 | 3.27 | 6.64 | 6.64 | 6.64 | 199699 |
| 1730827800 | 6.43 | 0.09 | 1.42 | 6.43 | 6.43 | 6.43 | 511484 |
| 1730741400 | 6.34 | 0.05 | 0.79 | 6.34 | 6.34 | 6.34 | 49917 |
| 1730482200 | 6.29 | -0.45 | -6.68 | 6.4 | 6.4 | 6.1 | 78080 |
| 1730395800 | 6.74 | -0.05 | -0.74 | 6.7 | 6.74 | 6.6 | 180528 |
| 1730309400 | 6.79 | 0.11 | 1.65 | 7.3 | 7.3 | 6.6 | 648877 |
| 1730223000 | 6.68 | 0.48 | 7.74 | 6.68 | 6.68 | 6.68 | 14248583 |
| 1730136600 | 6.2 | -0.16 | -2.52 | 6.2 | 6.2 | 6.2 | 429573 |
| 1729873800 | 6.36 | 0.06 | 0.95 | 6.36 | 6.36 | 6.36 | 76192 |
| 1729787400 | 6.3 | -0.47 | -6.94 | 7.34 | 7.34 | 6.2 | 765126 |
| 1729701000 | 6.77 | 0.12 | 1.80 | 6.77 | 6.77 | 6.77 | 20153 |
| 1729614600 | 6.65 | -0.17 | -2.49 | 7.1 | 7.1 | 6.65 | 56618 |
| 1729528200 | 6.82 | 0.03 | 0.44 | 7.34 | 7.34 | 6 | 77419 |
| 1729269000 | 6.79 | 0.03 | 0.44 | 6.6 | 6.79 | 6.6 | 153067 |
| 1729182600 | 6.76 | 0.02 | 0.30 | 6.62 | 6.76 | 6.6 | 144674 |
| 1729096200 | 6.74 | -0.23 | -3.30 | 6.5 | 6.74 | 6.5 | 955437 |
| 1729009800 | 6.97 | 0.47 | 7.23 | 6.6 | 6.97 | 6.6 | 79603 |
| 1728923400 | 6.5 | -0.54 | -7.67 | 6.76 | 6.76 | 6.5 | 783539 |
| 1728664200 | 7.04 | 0.14 | 2.03 | 6.82 | 7.04 | 6.8 | 176395 |
| 1728577800 | 6.9 | 0.01 | 0.15 | 6.9 | 6.9 | 6.9 | 74669 |
| 1728491400 | 6.89 | -0.06 | -0.86 | 7.02 | 7.02 | 6.8 | 758216 |
| 1728405000 | 6.95 | -0.07 | -1.00 | 7.34 | 7.34 | 6.82 | 694845 |
| 1728318600 | 7.02 | -0.01 | -0.14 | 6.5199999 | 7.02 | 6.5199999 | 341669 |
| 1728059400 | 7.03 | 0.35 | 5.24 | 7.03 | 7.03 | 7.03 | 1735130 |
| 1727973000 | 6.68 | -0.14 | -2.05 | 6.88 | 6.96 | 6.68 | 970971 |
| 1727886600 | 6.82 | 0.67 | 10.89 | 6 | 6.82 | 5.8 | 1752423 |
| 1727800200 | 6.15 | -0.25 | -3.91 | 6.2 | 6.2 | 6.1 | 362215 |
| 1727713800 | 6.4 | 0.01 | 0.16 | 6.2 | 6.4 | 5.96 | 1533525 |
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
