Premium
Hydrogen (HTWG)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745598600 | 312.925 | 1.78 | 0.57 | 312.925 | 312.925 | 312.925 | 1180 |
| 1745512200 | 311.14999 | 0.4 | 0.13 | 308.2 | 312.2 | 305.52499 | 337 |
| 1745425800 | 310.75 | 5.2 | 1.70 | 310.75 | 310.75 | 310.75 | 9252 |
| 1745339400 | 305.55 | 0.82 | 0.27 | 300.39999 | 305.55 | 297.89999 | 10467 |
| 1744907400 | 304.725 | -2.17 | -0.71 | 307.95 | 310.35 | 304.475 | 1454 |
| 1744821000 | 306.89999 | -0.85 | -0.28 | 302.45 | 307.825 | 299.75 | 4807 |
| 1744734600 | 307.75 | 2 | 0.65 | 307.75 | 307.75 | 307.75 | 41 |
| 1744648200 | 305.75 | 8.45 | 2.84 | 305.75 | 305.75 | 305.75 | 4394 |
| 1744389000 | 297.3 | -2.18 | -0.73 | 301.7 | 302.175 | 295.35 | 1634 |
| 1744302600 | 299.475 | 10.53 | 3.64 | 307.45 | 309.02499 | 299.05 | 5158 |
| 1744216200 | 288.95 | -9.85 | -3.30 | 286.35 | 294.125 | 283.52499 | 26876 |
| 1744129800 | 298.8 | 8.15 | 2.80 | 299.2 | 310.85 | 297.05 | 4623 |
| 1744043400 | 290.64999 | -7.73 | -2.59 | 286.5 | 307.1 | 281.925 | 26061 |
| 1743784200 | 298.375 | -12.95 | -4.16 | 312.05 | 312.35 | 292.1 | 12238 |
| 1743697800 | 311.325 | -16.98 | -5.17 | 315.45 | 318.5 | 309.325 | 12212 |
| 1743611400 | 328.3 | 2.07 | 0.64 | 328.89999 | 328.925 | 319.225 | 2634 |
| 1743525000 | 326.225 | 3.58 | 1.11 | 325.39999 | 329.975 | 320.6 | 73947 |
| 1743438600 | 322.64999 | -6.25 | -1.90 | 322.05 | 323.77499 | 320.64999 | 4359 |
| 1743183000 | 328.89999 | -6.68 | -1.99 | 333.2 | 333.7 | 327.825 | 7035 |
| 1743096600 | 335.575 | -5.4 | -1.58 | 336.8 | 341.025 | 329.14999 | 1378 |
| 1743010200 | 340.975 | -3.65 | -1.06 | 343.25 | 345.75 | 339.6 | 5751 |
| 1742923800 | 344.625 | -3.15 | -0.91 | 344 | 344.975 | 343.325 | 2582 |
| 1742837400 | 347.775 | 0.65 | 0.19 | 351.95 | 351.95 | 345.8 | 7192 |
| 1742578200 | 347.125 | -6.43 | -1.82 | 350.45 | 353.8 | 343.825 | 6603 |
| 1742491800 | 353.55 | -0.98 | -0.28 | 353.55 | 353.55 | 353.55 | 4109 |
| 1742405400 | 354.525 | 2.57 | 0.73 | 354.525 | 354.525 | 354.525 | 3626 |
| 1742319000 | 351.95 | -2.1 | -0.59 | 352.85 | 356.2 | 348.075 | 20784 |
| 1742232600 | 354.05 | 4.18 | 1.19 | 353.1 | 355.675 | 352.25 | 15248 |
| 1741973400 | 349.875 | 3.5 | 1.01 | 347.15 | 355.85 | 345.375 | 42512 |
| 1741887000 | 346.375 | -3.95 | -1.13 | 348.75 | 350.425 | 345.2 | 24385 |
| 1741800600 | 350.325 | 7.25 | 2.11 | 350.325 | 350.325 | 350.325 | 3596 |
| 1741714200 | 343.075 | -4.53 | -1.30 | 343.075 | 343.075 | 343.075 | 7597 |
| 1741627800 | 347.6 | 1.1 | 0.32 | 347.6 | 347.6 | 347.6 | 2780 |
| 1741368600 | 346.5 | -6.65 | -1.88 | 347.9 | 352.5 | 345.75 | 21534 |
| 1741282200 | 353.15 | 7.65 | 2.21 | 352.1 | 353.95 | 344.925 | 16651 |
| 1741195800 | 345.5 | 10.03 | 2.99 | 345.95 | 350.85 | 333.55 | 6868 |
| 1741109400 | 335.475 | -17.53 | -4.96 | 335.475 | 335.475 | 335.475 | 4702 |
| 1741023000 | 353 | 3.73 | 1.07 | 355 | 359.85 | 350.225 | 9671 |
| 1740763800 | 349.275 | -5.95 | -1.67 | 351.45 | 355.5 | 342.575 | 79265 |
| 1740677400 | 355.225 | -0.4 | -0.11 | 355.225 | 355.225 | 355.225 | 199 |
| 1740591000 | 355.625 | 11.68 | 3.39 | 351.45 | 357.3 | 350.675 | 13521 |
| 1740504600 | 343.95 | -6 | -1.71 | 350.45 | 354.2 | 342.475 | 5103 |
| 1740418200 | 349.95 | -11.5 | -3.18 | 350 | 350.95 | 347.225 | 12115 |
| 1740159000 | 361.45 | -0.88 | -0.24 | 365.9 | 370.4 | 360.85 | 16610 |
| 1740072600 | 362.325 | -3.88 | -1.06 | 363.85 | 364.7 | 360.85 | 11559 |
| 1739986200 | 366.2 | -1.78 | -0.48 | 368.25 | 368.25 | 361.775 | 26490 |
| 1739899800 | 367.975 | 4.45 | 1.22 | 365.35 | 369.2 | 361.6 | 13528 |
| 1739813400 | 363.525 | -0.03 | -0.01 | 362 | 368.2 | 360.5 | 11893 |
| 1739554200 | 363.55 | 2.93 | 0.81 | 363.05 | 365.15 | 361.65 | 13718 |
| 1739467800 | 360.625 | 3.73 | 1.04 | 357.1 | 363.35 | 357.025 | 19888 |
| 1739381400 | 356.9 | -0.7 | -0.20 | 356.6 | 359.3 | 349.9 | 17578 |
| 1739295000 | 357.6 | -4.4 | -1.22 | 360.2 | 362.3 | 354.9 | 3871 |
| 1739208600 | 362 | 1.9 | 0.53 | 363 | 367.025 | 359.25 | 7965 |
| 1738949400 | 360.1 | -4.2 | -1.15 | 364.65 | 364.85 | 341.225 | 13681 |
| 1738863000 | 364.3 | 3.75 | 1.04 | 360.1 | 366.25 | 341.225 | 11452 |
| 1738776600 | 360.55 | 1.53 | 0.42 | 354.85 | 361.225 | 337.775 | 8749 |
| 1738690200 | 359.025 | 4.55 | 1.28 | 354.7 | 359.7 | 338.2 | 21635 |
| 1738603800 | 354.475 | -9.2 | -2.53 | 349.25 | 357.15 | 335.925 | 27433 |
| 1738344600 | 363.675 | 3.95 | 1.10 | 363.35 | 369.4 | 340.975 | 6342 |
| 1738258200 | 359.725 | 7.83 | 2.22 | 359.05 | 360.6 | 357.9 | 10745 |
| 1738171800 | 351.9 | 4.35 | 1.25 | 353.65 | 354.675 | 351.175 | 7705 |
| 1738085400 | 347.55 | -2.05 | -0.59 | 352 | 357.8 | 347.05 | 24979 |
| 1737999000 | 349.6 | -25.33 | -6.75 | 368.6 | 372.8 | 336.575 | 219287 |
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
