Premium
Hvivo Plc (HVO)
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 | 1.5 | 9.52380952381 | 15.75 | 17.625 | 15.75 | 2078338 | 17.15377149 | DE |
| 4 | -0.75 | -4.16666666667 | 18 | 18.75 | 15.625 | 2885608 | 17.59076624 | DE |
| 12 | -4.5 | -20.6896551724 | 21.75 | 21.75 | 15.625 | 3227952 | 18.51026878 | DE |
| 26 | -11.75 | -40.5172413793 | 29 | 30.25 | 15.625 | 3432910 | 23.20891212 | DE |
| 52 | -9.7 | -35.9925788497 | 26.95 | 30.75 | 15.625 | 2994040 | 25.43596387 | DE |
| 156 | 5 | 40.8163265306 | 12.25 | 31 | 8.565 | 2373953 | 21.39635179 | DE |
| 260 | 11.125 | 181.632653061 | 6.125 | 47.25 | 4.78 | 3002040 | 20.35076202 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 17.25 | -0.25 | -1.43 | 17.625 | 17.625 | 17.25 | 860989 |
| 1741282200 | 17.5 | 0.13 | 0.72 | 17.375 | 17.625 | 17.375 | 4434827 |
| 1741195800 | 17.375 | 0.27 | 1.61 | 17.25 | 17.375 | 17.25 | 1483058 |
| 1741109400 | 17.1 | 0.6 | 3.64 | 16.5 | 17.125 | 16.5 | 1768812 |
| 1741023000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.25 | 1075849 |
| 1740763800 | 16.5 | 0.75 | 4.76 | 15.75 | 16.5 | 15.75 | 1629143 |
| 1740677400 | 15.75 | -0.15 | -0.94 | 16 | 16 | 15.625 | 1749119 |
| 1740591000 | 15.9 | -0.1 | -0.63 | 16.125 | 16.25 | 15.875 | 1545746 |
| 1740504600 | 16 | -0.5 | -3.03 | 16.375 | 16.375 | 15.625 | 2711365 |
| 1740418200 | 16.5 | -1.25 | -7.04 | 17.75 | 17.75 | 16.25 | 5399333 |
| 1740159000 | 17.75 | -0.05 | -0.28 | 17.75 | 17.75 | 17.75 | 4912921 |
| 1740072600 | 17.8 | 0 | 0.00 | 18.25 | 18.25 | 17.75 | 4496968 |
| 1739986200 | 17.8 | -0.2 | -1.11 | 17.75 | 17.95 | 17.75 | 1172156 |
| 1739899800 | 18 | 0.1 | 0.56 | 17.75 | 18 | 17.75 | 1392399 |
| 1739813400 | 17.9 | -0.1 | -0.56 | 18.25 | 18.25 | 17.75 | 2214583 |
| 1739554200 | 18 | -0.1 | -0.55 | 18.1 | 18.1 | 18 | 1340906 |
| 1739467800 | 18.1 | -0.15 | -0.82 | 18 | 18.25 | 18 | 994607 |
| 1739381400 | 18.25 | -0.25 | -1.35 | 18.5 | 18.5 | 18.25 | 869131 |
| 1739295000 | 18.5 | -0.25 | -1.33 | 18.5 | 18.5 | 18.5 | 15958673 |
| 1739208600 | 18.75 | 1.25 | 7.14 | 17.875 | 18.75 | 17.875 | 1158407 |
| 1738949400 | 17.5 | -1 | -5.41 | 18 | 18 | 17.5 | 1404162 |
| 1738863000 | 18.5 | 0 | 0.00 | 18.625 | 18.625 | 18 | 1476117 |
| 1738776600 | 18.5 | -0.35 | -1.86 | 18.95 | 18.95 | 18.5 | 969302 |
| 1738690200 | 18.85 | -0.25 | -1.31 | 19.1 | 19.1 | 18.85 | 1241576 |
| 1738603800 | 19.1 | -0.15 | -0.78 | 19.5 | 19.5 | 18.85 | 1438726 |
| 1738344600 | 19.25 | 0.25 | 1.32 | 19 | 19.5 | 19 | 2224077 |
| 1738258200 | 19 | 0 | 0.00 | 19.1 | 19.1 | 18.85 | 2184955 |
| 1738171800 | 19 | -1.4 | -6.86 | 20.5 | 20.5 | 18.25 | 54731641 |
| 1738085400 | 20.4 | -0.7 | -3.32 | 21.5 | 21.5 | 20.15 | 1689287 |
| 1737999000 | 21.1 | 1.5 | 7.65 | 19.75 | 21.6 | 19.75 | 5295411 |
| 1737739800 | 19.6 | -0.1 | -0.51 | 19.5 | 19.6 | 19.5 | 843438 |
| 1737653400 | 19.7 | 0.8 | 4.23 | 19 | 19.7 | 19 | 2329681 |
| 1737567000 | 18.9 | -0.1 | -0.53 | 19.1 | 19.1 | 18.9 | 722728 |
| 1737480600 | 19 | 1.1 | 6.15 | 18.25 | 19.15 | 18.25 | 2727349 |
| 1737394200 | 17.9 | -0.2 | -1.10 | 18.1 | 18.1 | 17.9 | 1314912 |
| 1737135000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 17.9 | 1427444 |
| 1737048600 | 18.1 | 0.1 | 0.56 | 18.25 | 18.25 | 18.1 | 986393 |
| 1736962200 | 18 | 0.5 | 2.86 | 17.5 | 18.25 | 17.5 | 2350478 |
| 1736875800 | 17.5 | 1 | 6.06 | 16.6 | 17.5 | 16.6 | 14076296 |
| 1736789400 | 16.5 | -1.6 | -8.84 | 18.1 | 18.2 | 16.5 | 2269925 |
| 1736530200 | 18.1 | -0.1 | -0.55 | 18.25 | 18.25 | 18.1 | 2849982 |
| 1736443800 | 18.2 | -0.15 | -0.82 | 18.35 | 18.35 | 18.2 | 1098638 |
| 1736357400 | 18.35 | -0.15 | -0.81 | 18.6 | 18.625 | 18.25 | 2177957 |
| 1736271000 | 18.5 | -1 | -5.13 | 19 | 19.15 | 18.5 | 1990751 |
| 1736184600 | 19.5 | 0.4 | 2.09 | 19.25 | 19.5 | 18.75 | 1660810 |
| 1735925400 | 19.1 | 0 | 0.00 | 19.25 | 19.25 | 19.1 | 1811612 |
| 1735839000 | 19.1 | -1.4 | -6.83 | 20.5 | 20.5 | 19.1 | 2518262 |
| 1735666200 | 20.5 | -0.1 | -0.49 | 20.5 | 20.5 | 20.25 | 933350 |
| 1735579800 | 20.6 | 1.1 | 5.64 | 19.5 | 20.6 | 19.5 | 1330544 |
| 1735320600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19 | 832993 |
| 1735061400 | 19.5 | -0.2 | -1.02 | 19.5 | 19.5 | 19.25 | 396460 |
| 1734975000 | 19.7 | 0.05 | 0.25 | 19.75 | 19.75 | 19.5 | 606288 |
| 1734715800 | 19.65 | 0 | 0.00 | 19.65 | 19.75 | 19.65 | 513064 |
| 1734629400 | 19.65 | -0.25 | -1.26 | 19.75 | 19.75 | 19.65 | 866135 |
| 1734543000 | 19.9 | 0.15 | 0.76 | 19.75 | 20 | 19.75 | 1649754 |
| 1734456600 | 19.75 | -1 | -4.82 | 20.5 | 20.5 | 19.75 | 2198697 |
| 1734370200 | 20.75 | -0.95 | -4.38 | 21.75 | 21.75 | 20.75 | 1832361 |
| 1734111000 | 21.7 | -0.3 | -1.36 | 21.75 | 21.75 | 21.7 | 713708 |
| 1734024600 | 22 | 0 | 0.00 | 22 | 22 | 21.75 | 1281970 |
| 1733938200 | 22 | -0.25 | -1.12 | 22.25 | 22.25 | 21.75 | 1969595 |
| 1733851800 | 22.25 | 1 | 4.71 | 23.25 | 23.75 | 21.75 | 5629935 |
| 1733765400 | 21.25 | 0.15 | 0.71 | 21.25 | 21.25 | 21.25 | 1708775 |
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
