Premium
E Hy Crp Usd-h (HYGU)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 6.845 | -0.01 | -0.08 | 6.845 | 6.8505 | 6.8435 | 44134 |
| 1739208600 | 6.8505 | 0.01 | 0.09 | 6.875 | 6.875 | 6.8405 | 319 |
| 1738949400 | 6.844 | -0.01 | -0.08 | 6.854 | 6.866 | 6.8415 | 8418 |
| 1738863000 | 6.8495 | 0 | 0.05 | 6.846 | 6.853 | 6.843 | 17461 |
| 1738776600 | 6.846 | 0 | 0.07 | 6.867 | 6.867 | 6.8345 | 69415 |
| 1738690200 | 6.841 | 0.01 | 0.17 | 6.829 | 6.8495 | 6.828 | 11812 |
| 1738603800 | 6.8295 | -0.01 | -0.10 | 6.866 | 6.866 | 6.807 | 1525 |
| 1738344600 | 6.8365 | 0.01 | 0.19 | 6.837 | 6.84 | 6.831 | 20494 |
| 1738258200 | 6.8235 | 0.01 | 0.18 | 6.824 | 6.831 | 6.82 | 2428 |
| 1738171800 | 6.811 | 0.01 | 0.15 | 6.801 | 6.8155 | 6.801 | 21018 |
| 1738085400 | 6.801 | 0.01 | 0.15 | 6.8 | 6.809 | 6.797 | 117086 |
| 1737999000 | 6.791 | 0.01 | 0.10 | 6.785 | 6.7915 | 6.7815 | 24680 |
| 1737739800 | 6.784 | -0.01 | -0.13 | 6.794 | 6.7945 | 6.781 | 33461 |
| 1737653400 | 6.793 | 0.01 | 0.12 | 6.781 | 6.7935 | 6.781 | 66024 |
| 1737567000 | 6.785 | 0.01 | 0.11 | 6.789 | 6.7915 | 6.7835 | 9937 |
| 1737480600 | 6.7775 | -0 | -0.07 | 6.775 | 6.7825 | 6.7735 | 3106 |
| 1737394200 | 6.782 | 0.01 | 0.16 | 6.771 | 6.782 | 6.7635 | 4757 |
| 1737135000 | 6.7715 | 0.01 | 0.11 | 6.776 | 6.7815 | 6.77 | 5864 |
| 1737048600 | 6.764 | 0 | 0.04 | 6.721 | 6.781 | 6.721 | 14532 |
| 1736962200 | 6.761 | 0.04 | 0.54 | 6.744 | 6.766 | 6.733 | 23619 |
| 1736875800 | 6.725 | -0 | -0.01 | 6.737 | 6.737 | 6.725 | 40590 |
| 1736789400 | 6.7255 | -0.01 | -0.10 | 6.762 | 6.762 | 6.723 | 818 |
| 1736530200 | 6.732 | -0.02 | -0.26 | 6.735 | 6.7395 | 6.7315 | 775 |
| 1736443800 | 6.7495 | -0 | -0.04 | 6.7495 | 6.7495 | 6.7495 | 0 |
| 1736357400 | 6.7525 | -0.02 | -0.26 | 6.774 | 6.774 | 6.7485 | 1435 |
| 1736271000 | 6.77 | 0 | 0.00 | 6.772 | 6.787 | 6.7675 | 3990 |
| 1736184600 | 6.77 | 0 | 0.02 | 6.746 | 6.7815 | 6.746 | 339 |
| 1735925400 | 6.7685 | -0 | -0.07 | 6.7685 | 6.7685 | 6.7685 | 1396 |
| 1735839000 | 6.773 | 0 | 0.07 | 6.776 | 6.777 | 6.7675 | 2786 |
| 1735666200 | 6.768 | 0 | 0.00 | 6.768 | 6.768 | 6.768 | 1260 |
| 1735579800 | 6.768 | -0.01 | -0.18 | 6.761 | 6.77 | 6.761 | 67075 |
| 1735320600 | 6.78 | 0.02 | 0.29 | 6.77 | 6.78 | 6.7655 | 50821 |
| 1735061400 | 6.7605 | 0.02 | 0.26 | 6.707 | 6.7735 | 6.707 | 6419 |
| 1734975000 | 6.743 | -0.01 | -0.13 | 6.747 | 6.7555 | 6.743 | 11279 |
| 1734715800 | 6.752 | 0.02 | 0.27 | 6.738 | 6.753 | 6.729 | 3678 |
| 1734629400 | 6.734 | -0.02 | -0.33 | 6.751 | 6.751 | 6.7305 | 130412 |
| 1734543000 | 6.7565 | 0 | 0.00 | 6.755 | 6.757 | 6.755 | 4595 |
| 1734456600 | 6.7565 | -0.01 | -0.10 | 6.7565 | 6.7565 | 6.7565 | 798 |
| 1734370200 | 6.7635 | 0.01 | 0.17 | 6.769 | 6.7705 | 6.7615 | 6235 |
| 1734111000 | 6.752 | -0.03 | -0.38 | 6.772 | 6.7765 | 6.752 | 7441 |
| 1734024600 | 6.778 | 0.01 | 0.08 | 6.809 | 6.809 | 6.772 | 841 |
| 1733938200 | 6.7725 | -0 | -0.07 | 6.773 | 6.785 | 6.769 | 6522 |
| 1733851800 | 6.777 | 0.02 | 0.27 | 6.763 | 6.777 | 6.763 | 25262 |
| 1733765400 | 6.759 | -0.01 | -0.07 | 6.77 | 6.7715 | 6.759 | 128331 |
| 1733506200 | 6.764 | 0 | 0.01 | 6.763 | 6.77 | 6.7605 | 12833 |
| 1733419800 | 6.763 | 0.01 | 0.10 | 6.756 | 6.763 | 6.75 | 33332 |
| 1733333400 | 6.756 | 0.02 | 0.26 | 6.748 | 6.756 | 6.743 | 19698 |
| 1733247000 | 6.7385 | -0 | -0.07 | 6.741 | 6.742 | 6.7295 | 22600 |
| 1733160600 | 6.743 | 0.01 | 0.16 | 6.738 | 6.7465 | 6.733 | 132614 |
| 1732901400 | 6.732 | 0.01 | 0.20 | 6.728 | 6.743 | 6.728 | 341839 |
| 1732815000 | 6.7185 | 0 | 0.02 | 6.72 | 6.7225 | 6.7135 | 2700 |
| 1732728600 | 6.717 | 0.01 | 0.16 | 6.71 | 6.717 | 6.702 | 22766 |
| 1732642200 | 6.7065 | 0.01 | 0.08 | 6.7009999 | 6.7135 | 6.7009999 | 9861 |
| 1732555800 | 6.7009999 | -0.01 | -0.07 | 6.711 | 6.717 | 6.7009999 | 459659 |
| 1732296600 | 6.706 | -0 | -0.01 | 6.7 | 6.712 | 6.694 | 351845 |
| 1732210200 | 6.7065 | 0.01 | 0.10 | 6.7 | 6.7065 | 6.7 | 980 |
| 1732123800 | 6.6994999 | -0.01 | -0.20 | 6.703 | 6.7145 | 6.698 | 50487 |
| 1732037400 | 6.713 | 0.01 | 0.09 | 6.697 | 6.713 | 6.6929999 | 20801 |
| 1731951000 | 6.707 | 0 | 0.07 | 6.73 | 6.73 | 6.6935 | 15698 |
| 1731691800 | 6.7025 | -0.01 | -0.07 | 6.707 | 6.712 | 6.6994999 | 16007 |
| 1731605400 | 6.7074999 | 0.01 | 0.12 | 6.7009999 | 6.714 | 6.7009999 | 51748 |
| 1731519000 | 6.6994999 | 0 | 0.05 | 6.698 | 6.7015 | 6.6895 | 70080 |
| 1731432600 | 6.696 | -0.01 | -0.17 | 6.6929999 | 6.7074999 | 6.691 | 69056 |
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
