Premium
Harbourvest Global Private Equity Limited (HVPD)
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 | 1.125 | 3.77516778523 | 29.8 | 31.2 | 29.4 | 948 | 29.57157628 | DE |
| 4 | -3.5 | -10.1670297749 | 34.425 | 34.425 | 27.95 | 719 | 30.61788412 | DE |
| 12 | -1.225 | -3.81026438569 | 32.15 | 35.1 | 27.95 | 3562 | 33.92988606 | DE |
| 26 | 0.525 | 1.72697368421 | 30.4 | 35.1 | 27.95 | 1933 | 33.57918654 | DE |
| 52 | 2.5 | 8.79507475814 | 28.425 | 35.1 | 27.95 | 1445 | 32.81507883 | DE |
| 156 | -2.85 | -8.43819393042 | 33.775 | 35.1 | 22.45 | 1619 | 29.33121258 | DE |
| 260 | 14.425 | 87.4242424242 | 16.5 | 40.7 | 16.2 | 1980 | 28.78964036 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 30.925 | -0.08 | -0.24 | 30.925 | 30.925 | 30.925 | 0 |
| 1744821000 | 31 | 0.3 | 0.98 | 30.4 | 31 | 30.4 | 120 |
| 1744734600 | 30.7 | 0.55 | 1.82 | 30.85 | 31.2 | 30.7 | 311 |
| 1744648200 | 30.15 | 0.4 | 1.34 | 30.15 | 30.15 | 30.15 | 2 |
| 1744389000 | 29.75 | 0.3 | 1.02 | 29.75 | 29.75 | 29.75 | 0 |
| 1744302600 | 29.45 | 0.38 | 1.29 | 29.8 | 30.8 | 29.4 | 4306 |
| 1744216200 | 29.075 | -1.4 | -4.59 | 29.5 | 29.5 | 29.075 | 722 |
| 1744129800 | 30.475 | 1.25 | 4.28 | 30.25 | 30.65 | 30.05 | 1343 |
| 1744043400 | 29.225 | -1.05 | -3.47 | 29.7 | 29.7 | 27.95 | 2402 |
| 1743784200 | 30.275 | -2.2 | -6.77 | 32.049999 | 32.15 | 30.275 | 1245 |
| 1743697800 | 32.475 | -0.95 | -2.84 | 32.5 | 32.5 | 32.15 | 565 |
| 1743611400 | 33.424999 | 0.15 | 0.45 | 33.424999 | 33.424999 | 33.424999 | 1 |
| 1743525000 | 33.275 | 0.42 | 1.29 | 33.275 | 33.275 | 33.275 | 0 |
| 1743438600 | 32.85 | -0.73 | -2.16 | 33 | 33.049999 | 32.85 | 644 |
| 1743183000 | 33.575 | -0.3 | -0.89 | 33.45 | 33.575 | 33.45 | 250 |
| 1743096600 | 33.875 | -0.15 | -0.44 | 33.875 | 33.875 | 33.875 | 213 |
| 1743010200 | 34.025 | 0.25 | 0.74 | 34.025 | 34.025 | 34.025 | 0 |
| 1742923800 | 33.775 | -0.23 | -0.66 | 33.775 | 33.775 | 33.775 | 0 |
| 1742837400 | 34 | 0.25 | 0.74 | 34 | 34 | 34 | 0 |
| 1742578200 | 33.75 | -0.68 | -1.96 | 34 | 34 | 33.7 | 448 |
| 1742491800 | 34.425 | -0.45 | -1.29 | 34.425 | 34.425 | 34.425 | 1276 |
| 1742405400 | 34.875 | 0.42 | 1.23 | 34.875 | 34.875 | 34.875 | 1 |
| 1742319000 | 34.45 | -0.18 | -0.51 | 35 | 35.05 | 34.45 | 454 |
| 1742232600 | 34.625 | 0.63 | 1.84 | 34.1 | 34.625 | 34 | 48742 |
| 1741973400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 41913 |
| 1741887000 | 34 | -0.43 | -1.23 | 34 | 34.1 | 34 | 80695 |
| 1741800600 | 34.425 | 0.5 | 1.47 | 34.05 | 34.425 | 34.05 | 13048 |
| 1741714200 | 33.925 | -0.05 | -0.15 | 33.9 | 33.925 | 33.9 | 385 |
| 1741627800 | 33.975 | -0.78 | -2.23 | 34.1 | 34.1 | 33.975 | 150 |
| 1741368600 | 34.75 | 0.17 | 0.51 | 34.8 | 34.8 | 34.75 | 2579 |
| 1741282200 | 34.575 | 0.38 | 1.10 | 34.575 | 34.575 | 34.575 | 0 |
| 1741195800 | 34.2 | 0.1 | 0.29 | 34.2 | 34.2 | 34.2 | 0 |
| 1741109400 | 34.1 | -0.85 | -2.43 | 35.1 | 35.1 | 34.1 | 2521 |
| 1741023000 | 34.95 | 0.35 | 1.01 | 34.55 | 34.95 | 34.55 | 1705 |
| 1740763800 | 34.6 | 0.2 | 0.58 | 34.6 | 34.6 | 34.6 | 223 |
| 1740677400 | 34.4 | 0.27 | 0.81 | 34.5 | 34.6 | 34.4 | 582 |
| 1740591000 | 34.125 | 0.23 | 0.66 | 34.125 | 34.125 | 34.125 | 0 |
| 1740504600 | 33.9 | 0.52 | 1.57 | 33.8 | 34.3 | 33.8 | 427 |
| 1740418200 | 33.375 | -0.55 | -1.62 | 33.4 | 33.4 | 33.049999 | 388 |
| 1740159000 | 33.925 | -0.15 | -0.44 | 33.925 | 33.925 | 33.925 | 0 |
| 1740072600 | 34.075 | 0.05 | 0.15 | 34.075 | 34.075 | 34.075 | 0 |
| 1739986200 | 34.025 | -0.08 | -0.22 | 34.025 | 34.025 | 34.025 | 0 |
| 1739899800 | 34.1 | -0.1 | -0.29 | 34.25 | 34.25 | 34.1 | 165 |
| 1739813400 | 34.2 | 0.45 | 1.33 | 34.1 | 34.2 | 34.1 | 238 |
| 1739554200 | 33.75 | -0.03 | -0.07 | 33.75 | 33.75 | 33.75 | 0 |
| 1739467800 | 33.775 | 0.42 | 1.27 | 33.15 | 33.775 | 33 | 674 |
| 1739381400 | 33.35 | -0.23 | -0.67 | 33.35 | 33.35 | 33.35 | 0 |
| 1739295000 | 33.575 | -0.45 | -1.32 | 33.7 | 33.7 | 33.35 | 681 |
| 1739208600 | 34.025 | -0.3 | -0.87 | 34.025 | 34.025 | 34.025 | 1 |
| 1738949400 | 34.325 | 0.35 | 1.03 | 34.4 | 34.5 | 34.325 | 371 |
| 1738863000 | 33.975 | -0.98 | -2.79 | 34.1 | 34.1 | 33.975 | 150 |
| 1738776600 | 34.95 | 0.48 | 1.38 | 34.7 | 35.05 | 34.7 | 1095 |
| 1738690200 | 34.475 | -0.03 | -0.07 | 34.45 | 34.475 | 34.3 | 314 |
| 1738603800 | 34.5 | 0.35 | 1.02 | 33.549999 | 34.6 | 33.549999 | 770 |
| 1738344600 | 34.15 | 0.4 | 1.19 | 34.15 | 34.15 | 34.15 | 0 |
| 1738258200 | 33.75 | 1.88 | 5.88 | 33.1 | 34 | 33.1 | 1464 |
| 1738171800 | 31.875 | 0.18 | 0.55 | 31.9 | 31.9 | 31.875 | 355 |
| 1738085400 | 31.7 | -0.33 | -1.01 | 31.55 | 31.75 | 31.55 | 1307 |
| 1737999000 | 32.025 | -0.45 | -1.39 | 32.025 | 32.025 | 32.025 | 0 |
| 1737739800 | 32.475 | 0.35 | 1.09 | 32.475 | 32.475 | 32.475 | 0 |
| 1737653400 | 32.125 | -0.8 | -2.43 | 32.15 | 32.15 | 31.6 | 770 |
| 1737567000 | 32.924999 | -0.13 | -0.38 | 32.924999 | 32.924999 | 32.924999 | 0 |
| 1737480600 | 33.049999 | 0.67 | 2.08 | 32.5 | 33.049999 | 32.5 | 550 |
| 1737394200 | 32.375 | 0.1 | 0.31 | 32.375 | 32.375 | 32.375 | 4 |
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
