Ish $hy Cp Gb-h (IHHG)
LSE
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 |
---|---|---|---|---|---|---|---|
1736962200 | 4.2515 | 0.03 | 0.61 | 4.219 | 4.263 | 4.219 | 15762 |
1736875800 | 4.22575 | 0.01 | 0.16 | 4.222 | 4.22775 | 4.22025 | 29760 |
1736789400 | 4.219 | -0.01 | -0.20 | 4.215 | 4.2215 | 4.208 | 16025 |
1736530200 | 4.2275 | -0.01 | -0.26 | 4.2515 | 4.49975 | 4.2227499 | 49005 |
1736443800 | 4.2385 | -0 | -0.06 | 4.229 | 4.2474999 | 4.229 | 17112 |
1736357400 | 4.241 | -0.01 | -0.12 | 4.241 | 4.241 | 4.241 | 9936 |
1736271000 | 4.246 | -0.02 | -0.38 | 4.247 | 4.264 | 4.2425 | 40084 |
1736184600 | 4.2619999 | 0.01 | 0.24 | 4.271 | 4.271 | 4.25125 | 30607 |
1735925400 | 4.252 | 0.01 | 0.14 | 4.2554999 | 4.2554999 | 4.238 | 35926 |
1735839000 | 4.246 | 0.01 | 0.26 | 4.25 | 4.25325 | 4.23725 | 19674 |
1735666200 | 4.235 | -0 | -0.11 | 4.244 | 4.244 | 4.23425 | 20993 |
1735579800 | 4.2394999 | 0 | 0.07 | 4.229 | 4.2394999 | 4.221 | 30768 |
1735320600 | 4.2365 | 0.01 | 0.30 | 4.24 | 4.24 | 4.23275 | 2448 |
1735061400 | 4.224 | -0.01 | -0.20 | 4.2314999 | 4.2314999 | 4.22125 | 263 |
1734975000 | 4.2325 | -0.01 | -0.13 | 4.242 | 4.242 | 4.222 | 1894 |
1734715800 | 4.238 | 0.02 | 0.56 | 4.2375 | 4.238 | 4.198 | 23691 |
1734629400 | 4.2145 | -0.04 | -0.93 | 4.24 | 4.24 | 4.20925 | 50154 |
1734543000 | 4.2539999 | 0 | 0.03 | 4.2554999 | 4.26175 | 4.253 | 8391 |
1734456600 | 4.25275 | -0.01 | -0.15 | 4.2535 | 4.25775 | 4.25225 | 21007 |
1734370200 | 4.25925 | 0 | 0.01 | 4.26 | 4.26475 | 4.2525 | 26408 |
1734111000 | 4.25875 | -0.01 | -0.32 | 4.2965 | 4.2965 | 4.25575 | 9742 |
1734024600 | 4.2725 | -0.01 | -0.15 | 4.273 | 4.28275 | 4.269 | 21030 |
1733938200 | 4.279 | 0.01 | 0.13 | 4.274 | 4.28475 | 4.2735 | 860 |
1733851800 | 4.27325 | -0 | -0.08 | 4.2765 | 4.27725 | 4.27175 | 13521 |
1733765400 | 4.2765 | -0.01 | -0.31 | 4.2859999 | 4.2859999 | 4.276 | 8080 |
1733506200 | 4.29 | 0.01 | 0.30 | 4.2795 | 4.29 | 4.27475 | 22961 |
1733419800 | 4.27725 | 0 | 0.03 | 4.2805 | 4.28125 | 4.27425 | 7344 |
1733333400 | 4.276 | -0 | -0.01 | 4.2755 | 4.2805 | 4.27125 | 458895 |
1733247000 | 4.27625 | -0 | -0.05 | 4.2779999 | 4.28375 | 4.2735 | 28563 |
1733160600 | 4.2785 | 0 | 0.02 | 4.268 | 4.2795 | 4.268 | 695121 |
1732901400 | 4.2775 | 0.01 | 0.14 | 4.2745 | 4.2775 | 4.267 | 596042 |
1732815000 | 4.2715 | 0.01 | 0.31 | 4.284 | 4.284 | 4.2627499 | 16586 |
1732728600 | 4.2585 | 0.01 | 0.14 | 4.258 | 4.26075 | 4.2535 | 48580 |
1732642200 | 4.2525 | -0.01 | -0.20 | 4.261 | 4.26225 | 4.24975 | 4769 |
1732555800 | 4.261 | 0.02 | 0.40 | 4.2535 | 4.26475 | 4.24975 | 14312 |
1732296600 | 4.244 | -0.01 | -0.20 | 4.244 | 4.244 | 4.244 | 274 |
1732210200 | 4.2525 | 0.01 | 0.23 | 4.2515 | 4.255 | 4.24975 | 6854 |
1732123800 | 4.24275 | 0 | 0.02 | 4.25 | 4.25 | 4.23425 | 10490 |
1732037400 | 4.242 | 0.01 | 0.18 | 4.243 | 4.243 | 4.231 | 53092 |
1731951000 | 4.2345 | 0.01 | 0.23 | 4.2345 | 4.23625 | 4.2265 | 2520 |
1731691800 | 4.22475 | -0.02 | -0.38 | 4.226 | 4.2322499 | 4.221 | 33702 |
1731605400 | 4.241 | -0.14 | -3.17 | 4.2275 | 4.2465 | 4.2275 | 79145 |
1731519000 | 4.38 | 0 | 0.07 | 4.3915 | 4.3935 | 4.36075 | 205486 |
1731432600 | 4.377 | -0.01 | -0.30 | 4.382 | 4.38675 | 4.37575 | 7983 |
1731346200 | 4.39025 | -0 | -0.03 | 4.377 | 4.3975 | 4.377 | 17634 |
1731087000 | 4.3915 | 0.01 | 0.18 | 4.389 | 4.393 | 4.384 | 103622 |
1731000600 | 4.3835 | 0.02 | 0.35 | 4.37 | 4.3835 | 4.36425 | 128100 |
1730914200 | 4.368 | 0.03 | 0.68 | 4.378 | 4.3795 | 4.35325 | 93855 |
1730827800 | 4.3385 | -0.01 | -0.20 | 4.3595 | 4.3595 | 4.33125 | 5996 |
1730741400 | 4.347 | -0.01 | -0.16 | 4.3099999 | 4.3525 | 4.3099999 | 289214 |
1730482200 | 4.354 | 0.01 | 0.12 | 4.347 | 4.35875 | 4.34175 | 14493 |
1730395800 | 4.34875 | -0.01 | -0.27 | 4.3495 | 4.35325 | 4.34225 | 13682 |
1730309400 | 4.3605 | 0 | 0.06 | 4.3655 | 4.36875 | 4.35675 | 2338 |
1730223000 | 4.358 | -0 | -0.05 | 4.3564999 | 4.36 | 4.349 | 3243 |
1730136600 | 4.36 | 0 | 0.02 | 4.3575 | 4.36675 | 4.35175 | 315558 |
1729873800 | 4.35925 | 0 | 0.10 | 4.3615 | 4.37025 | 4.359 | 4442 |
1729787400 | 4.355 | 0.01 | 0.22 | 4.3515 | 4.356 | 4.3455 | 6969 |
1729701000 | 4.34525 | -0.01 | -0.22 | 4.3564999 | 4.3564999 | 4.34175 | 6846 |
1729614600 | 4.355 | -0 | -0.09 | 4.361 | 4.3635 | 4.35225 | 13332 |
1729528200 | 4.359 | -0.02 | -0.43 | 4.376 | 4.3795 | 4.358 | 79874 |
1729269000 | 4.37775 | 0.01 | 0.19 | 4.373 | 4.37875 | 4.36225 | 12235 |
1729182600 | 4.36925 | -0.01 | -0.21 | 4.3789999 | 4.38425 | 4.367 | 175287 |
1729096200 | 4.37825 | 0.01 | 0.13 | 4.3705 | 4.3789999 | 4.3705 | 20062 |
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