Premium
Harbourvest Global Private Equity Limited (HVPD)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.425 | -4.70297029703 | 30.3 | 30.3 | 28.75 | 1139 | 29.76256584 | DE |
| 4 | -1.925 | -6.25 | 30.8 | 30.8 | 28.75 | 921 | 29.8653151 | DE |
| 12 | -2.075 | -6.70436187399 | 30.95 | 34.7 | 28.75 | 1170 | 31.59676934 | DE |
| 26 | 0 | 0 | 28.875 | 34.8 | 28.5 | 914 | 31.50464425 | DE |
| 52 | 1.475 | 5.38321167883 | 27.4 | 34.8 | 27.15 | 1546 | 29.97841601 | DE |
| 156 | -7.625 | -20.8904109589 | 36.5 | 40.7 | 22.45 | 1684 | 29.759354 | DE |
| 260 | 7.125 | 32.7586206897 | 21.75 | 40.7 | 9.5 | 1891 | 27.93817786 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 28.875 | 0 | 0.00 | 28.875 | 28.875 | 28.875 | 0 |
| 1730482200 | 28.875 | -0.13 | -0.43 | 28.75 | 28.875 | 28.75 | 511 |
| 1730395800 | 29 | -0.75 | -2.52 | 29.3 | 29.3 | 29 | 800 |
| 1730309400 | 29.75 | -0.28 | -0.92 | 29.8 | 29.8 | 29.75 | 330 |
| 1730223000 | 30.025 | -0.28 | -0.91 | 30.3 | 30.3 | 29.8 | 4042 |
| 1730136600 | 30.3 | -0.23 | -0.74 | 30.3 | 30.3 | 30.3 | 13 |
| 1729873800 | 30.525 | 0.72 | 2.43 | 30.3 | 30.525 | 30.3 | 439 |
| 1729787400 | 29.8 | 0.25 | 0.85 | 29.85 | 29.85 | 29.8 | 684 |
| 1729701000 | 29.55 | -0.03 | -0.08 | 29.45 | 29.55 | 29.45 | 149 |
| 1729614600 | 29.575 | -0.38 | -1.25 | 29.45 | 29.575 | 29.45 | 835 |
| 1729528200 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 3 |
| 1729269000 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
| 1729182600 | 29.95 | 0.25 | 0.84 | 30.4 | 30.4 | 29.95 | 512 |
| 1729096200 | 29.7 | -0.18 | -0.59 | 29.7 | 29.7 | 29.7 | 5050 |
| 1729009800 | 29.875 | -0.23 | -0.75 | 29.95 | 29.95 | 29.875 | 150 |
| 1728923400 | 30.1 | 0.03 | 0.08 | 30.1 | 30.1 | 30.1 | 0 |
| 1728664200 | 30.075 | 0 | 0.00 | 30.075 | 30.075 | 30.075 | 0 |
| 1728577800 | 30.075 | 0 | 0.00 | 30.075 | 30.075 | 30.075 | 3500 |
| 1728491400 | 30.075 | -0.03 | -0.08 | 30.075 | 30.075 | 30.075 | 0 |
| 1728405000 | 30.1 | -0.38 | -1.23 | 30.3 | 30.3 | 30 | 456 |
| 1728318600 | 30.475 | -0.58 | -1.85 | 30.8 | 30.8 | 30.3 | 949 |
| 1728059400 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1727973000 | 31.05 | -0.23 | -0.72 | 31.05 | 31.05 | 31.05 | 382 |
| 1727886600 | 31.275 | -0.98 | -3.02 | 31.55 | 31.75 | 31.275 | 5150 |
| 1727800200 | 32.25 | -0.25 | -0.77 | 32.049999 | 32.25 | 32 | 5073 |
| 1727713800 | 32.5 | 0.25 | 0.78 | 32.5 | 32.5 | 32.5 | 0 |
| 1727454600 | 32.25 | 0.5 | 1.57 | 32 | 32.5 | 32 | 417 |
| 1727368200 | 31.75 | 0.6 | 1.93 | 31.45 | 31.75 | 31.45 | 3857 |
| 1727281800 | 31.15 | -0.08 | -0.24 | 31.15 | 31.15 | 31.15 | 0 |
| 1727195400 | 31.225 | -0.03 | -0.08 | 31.225 | 31.225 | 31.225 | 0 |
| 1727109000 | 31.25 | 0 | 0.00 | 31 | 31.25 | 31 | 2 |
| 1726849800 | 31.25 | 0.02 | 0.08 | 31.15 | 31.25 | 31.15 | 178 |
| 1726763400 | 31.225 | 0.03 | 0.08 | 31.55 | 31.8 | 31.225 | 2010 |
| 1726677000 | 31.2 | -0.05 | -0.16 | 30.55 | 31.2 | 30.55 | 365 |
| 1726590600 | 31.25 | 0.13 | 0.40 | 31.25 | 31.25 | 31.25 | 1 |
| 1726504200 | 31.125 | 0.13 | 0.40 | 31.125 | 31.125 | 31.125 | 748 |
| 1726245000 | 31 | 0.32 | 1.06 | 31.15 | 31.15 | 31 | 1360 |
| 1726158600 | 30.675 | 0.23 | 0.74 | 30.95 | 31.05 | 30.675 | 789 |
| 1726072200 | 30.45 | -0.38 | -1.22 | 30.65 | 30.65 | 30.45 | 2972 |
| 1725985800 | 30.825 | -0.78 | -2.45 | 31 | 31 | 30.825 | 230 |
| 1725899400 | 31.6 | -0.1 | -0.32 | 31.4 | 31.6 | 31.4 | 2209 |
| 1725640200 | 31.7 | -0.33 | -1.01 | 32.049999 | 32.1 | 31.55 | 1348 |
| 1725553800 | 32.025 | 0.2 | 0.63 | 32.025 | 32.025 | 32.025 | 0 |
| 1725467400 | 31.825 | -0.28 | -0.86 | 32 | 32 | 31.825 | 40 |
| 1725381000 | 32.1 | -0.55 | -1.68 | 32.35 | 32.35 | 31.35 | 592 |
| 1725294600 | 32.65 | -0.3 | -0.91 | 32.65 | 32.65 | 32.35 | 362 |
| 1725035400 | 32.95 | 0 | 0.00 | 32.65 | 32.95 | 32.6 | 242 |
| 1724949000 | 32.95 | -0.13 | -0.38 | 32.799999 | 32.95 | 32.7 | 2348 |
| 1724862600 | 33.075 | -0.93 | -2.72 | 33.549999 | 33.549999 | 33 | 1697 |
| 1724776200 | 34 | -0.43 | -1.23 | 34.7 | 34.7 | 33.549999 | 3397 |
| 1724430600 | 34.425 | 0.4 | 1.18 | 34.15 | 34.425 | 33.549999 | 6631 |
| 1724344200 | 34.025 | 0.2 | 0.59 | 34.1 | 34.15 | 34.025 | 158 |
| 1724257800 | 33.825 | 0.45 | 1.35 | 33.7 | 34.1 | 33.7 | 435 |
| 1724171400 | 33.375 | 0.27 | 0.83 | 33.4 | 33.5 | 33.375 | 517 |
| 1724085000 | 33.1 | 0.6 | 1.85 | 32.95 | 33.2 | 32.95 | 364 |
| 1723825800 | 32.5 | 0.25 | 0.78 | 32.5 | 32.95 | 32.5 | 751 |
| 1723739400 | 32.25 | 0.93 | 2.95 | 31.95 | 32.25 | 31.95 | 520 |
| 1723653000 | 31.325 | 0.72 | 2.37 | 31.4 | 31.45 | 31.05 | 653 |
| 1723566600 | 30.6 | -0.38 | -1.21 | 30.65 | 30.65 | 30.2 | 1829 |
| 1723480200 | 30.975 | -0.23 | -0.72 | 30.95 | 30.975 | 30.95 | 280 |
| 1723221000 | 31.2 | -0.33 | -1.03 | 31.2 | 31.2 | 31.2 | 156 |
| 1723134600 | 31.525 | -0.6 | -1.87 | 31.25 | 31.525 | 31.2 | 368 |
| 1723048200 | 32.125 | 0.6 | 1.90 | 32.125 | 32.125 | 32.125 | 595 |
| 1722961800 | 31.525 | 0.63 | 2.02 | 31.35 | 31.525 | 31.35 | 305 |
| 1722875400 | 30.9 | -1.65 | -5.07 | 32.299999 | 32.299999 | 30.9 | 1950 |
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
