Premium
Hydrogen (HTWG)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737739800 | 374.925 | 5.53 | 1.50 | 374.925 | 374.925 | 374.925 | 1208 |
| 1737653400 | 369.4 | -0.25 | -0.07 | 365.3 | 370.075 | 342.65 | 13637 |
| 1737567000 | 369.65 | 1.82 | 0.50 | 369.5 | 377.375 | 368.075 | 32636 |
| 1737480600 | 367.825 | -1.93 | -0.52 | 365.4 | 371.375 | 342.775 | 24405 |
| 1737394200 | 369.75 | -3 | -0.80 | 371.5 | 372.6 | 345.175 | 19348 |
| 1737135000 | 372.75 | 5.68 | 1.55 | 373.3 | 379.325 | 347.35 | 3676 |
| 1737048600 | 367.075 | -3.2 | -0.86 | 370.35 | 375 | 344.4 | 15695 |
| 1736962200 | 370.275 | 4.82 | 1.32 | 370.9 | 372.625 | 368.85 | 4891 |
| 1736875800 | 365.45 | 4.88 | 1.35 | 366.85 | 375.025 | 345.475 | 7234 |
| 1736789400 | 360.575 | -1.45 | -0.40 | 359.4 | 362.95 | 359.175 | 740 |
| 1736530200 | 362.025 | -7.63 | -2.06 | 362.025 | 362.025 | 362.025 | 4026 |
| 1736443800 | 369.65 | 1.25 | 0.34 | 368.9 | 374.25 | 344.45 | 9332 |
| 1736357400 | 368.4 | -8.6 | -2.28 | 367.2 | 369.425 | 366.525 | 24442 |
| 1736271000 | 377 | 1.85 | 0.49 | 375.2 | 381.15 | 350.375 | 13591 |
| 1736184600 | 375.15 | 12 | 3.30 | 364.05 | 375.5 | 348.825 | 17946 |
| 1735925400 | 363.15 | 6.05 | 1.69 | 360.05 | 363.3 | 340.25 | 5664 |
| 1735839000 | 357.1 | 7.43 | 2.12 | 351.45 | 358.725 | 348.95 | 16976 |
| 1735666200 | 349.675 | 1.95 | 0.56 | 347.3 | 350.05 | 346.55 | 29914 |
| 1735579800 | 347.725 | -5.83 | -1.65 | 346.15 | 348.15 | 344.5 | 4576 |
| 1735320600 | 353.55 | -2.5 | -0.70 | 355.8 | 355.8 | 350.8 | 1076 |
| 1735061400 | 356.05 | 1.35 | 0.38 | 356.05 | 356.05 | 356.05 | 1266 |
| 1734975000 | 354.7 | 1.13 | 0.32 | 357 | 358.125 | 338.175 | 6063 |
| 1734715800 | 353.575 | 7.35 | 2.12 | 348.9 | 354.85 | 348.125 | 2852 |
| 1734629400 | 346.225 | -11.08 | -3.10 | 345.8 | 348.5 | 343.3 | 10807 |
| 1734543000 | 357.3 | 1.85 | 0.52 | 356.2 | 358.1 | 355.9 | 4585 |
| 1734456600 | 355.45 | -1.58 | -0.44 | 354.4 | 357.975 | 354.35 | 14497 |
| 1734370200 | 357.025 | -2.88 | -0.80 | 356.3 | 358.075 | 356.3 | 694 |
| 1734111000 | 359.9 | -3.48 | -0.96 | 358.65 | 360.625 | 357.9 | 3963 |
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
