Premium
Fusion Fuel Green PLC (HTOO)
NASDAQ
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 | 0.0586 | 12.4680851064 | 0.47 | 0.535 | 0.435 | 330211 | 0.49647721 | CS |
| 4 | -0.0164 | -3.00917431193 | 0.545 | 0.65 | 0.4 | 281043 | 0.50381337 | CS |
| 12 | 0.0826 | 18.5201793722 | 0.446 | 0.8099 | 0.2825 | 6267226 | 0.50830861 | CS |
| 26 | -0.2014 | -27.5890410959 | 0.73 | 0.87 | 0.2825 | 2878692 | 0.51159213 | CS |
| 52 | -0.5214 | -49.6571428571 | 1.05 | 4.6499 | 0.2825 | 1867567 | 0.87575153 | CS |
| 156 | -4.9714 | -90.3890909091 | 5.5 | 10.8299 | 0.2825 | 695961 | 1.15964901 | CS |
| 260 | -9.8714 | -94.9173076923 | 10.4 | 26.89 | 0.2825 | 498152 | 2.96890778 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.5208 | 0.0028 | 0.54 | 0.5001 | 0.548 | 0.5 | 192162 |
| 1738884900 | 0.518 | 0.018 | 3.60 | 0.5 | 0.535 | 0.4701 | 542043 |
| 1738798500 | 0.5 | 0.0439 | 9.63 | 0.4645 | 0.5 | 0.4375 | 300929 |
| 1738712100 | 0.4561 | 0.0008 | 0.18 | 0.4504 | 0.4749 | 0.44 | 175445 |
| 1738625700 | 0.4553 | -0.0427 | -8.57 | 0.4899 | 0.4999 | 0.435 | 125390 |
| 1738366500 | 0.498 | 0.0784 | 18.68 | 0.47 | 0.522 | 0.44 | 505379 |
| 1738280100 | 0.4196 | -0.0284 | -6.34 | 0.43 | 0.47 | 0.415 | 104219 |
| 1738193700 | 0.448 | 0.005 | 1.13 | 0.44 | 0.4499 | 0.42 | 105129 |
| 1738107300 | 0.443 | 0.006 | 1.37 | 0.47 | 0.48 | 0.422 | 220573 |
| 1738020900 | 0.437 | -0.0675 | -13.38 | 0.504 | 0.504499 | 0.4 | 651472 |
| 1737761700 | 0.5044999 | -0.0155 | -2.98 | 0.54 | 0.5422 | 0.492 | 330111 |
| 1737675300 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1737588900 | 0.52 | 0.021 | 4.21 | 0.51 | 0.52 | 0.5 | 101141 |
| 1737502500 | 0.499 | -0.034 | -6.38 | 0.538 | 0.543978 | 0.4744 | 362950 |
| 1737156900 | 0.533 | -0.0103 | -1.90 | 0.55 | 0.55 | 0.5011 | 180980 |
| 1737070500 | 0.5433 | 0.0161 | 3.05 | 0.5299 | 0.5533 | 0.51 | 276559 |
| 1736984100 | 0.5272 | -0.0071 | -1.33 | 0.5183 | 0.55 | 0.505 | 180149 |
| 1736897700 | 0.5343 | -0.0057 | -1.06 | 0.58 | 0.58 | 0.51 | 204160 |
| 1736811300 | 0.54 | -0.087 | -13.88 | 0.6 | 0.6296 | 0.533 | 309287 |
| 1736552100 | 0.627 | 0.068 | 12.16 | 0.545 | 0.65 | 0.545 | 364679 |
| 1736379300 | 0.559 | -0.0615 | -9.91 | 0.64 | 0.64 | 0.53 | 489776 |
| 1736292900 | 0.6205 | -0.0585 | -8.62 | 0.684135 | 0.7038 | 0.6012999 | 640594 |
| 1736206500 | 0.679 | -0.046 | -6.34 | 0.7461 | 0.77 | 0.64 | 787763 |
| 1735947300 | 0.725 | 0.016 | 2.26 | 0.6899999 | 0.8098999 | 0.650101 | 1856487 |
| 1735860900 | 0.709 | 0.1461 | 25.95 | 0.6051 | 0.73 | 0.573 | 1412631 |
| 1735688100 | 0.5629 | 0.0303 | 5.69 | 0.53 | 0.66 | 0.5251 | 1319430 |
| 1735601700 | 0.5326 | -0.0187 | -3.39 | 0.53 | 0.55 | 0.515 | 396541 |
| 1735342500 | 0.5513 | -0.0167 | -2.94 | 0.5679999 | 0.5679999 | 0.52 | 436928 |
| 1735256100 | 0.5679999 | -0.0538 | -8.65 | 0.6 | 0.61 | 0.5 | 714316 |
| 1735077840 | 0.6218 | 0.0518001 | 9.09 | 0.5434 | 0.65 | 0.5318 | 874285 |
| 1734996900 | 0.5699999 | 0.0918999 | 19.22 | 0.482544 | 0.59 | 0.4683 | 1400462 |
| 1734737700 | 0.4781 | -0.0055 | -1.14 | 0.4653 | 0.49 | 0.4352 | 263994 |
| 1734651300 | 0.4836 | -0.0046 | -0.94 | 0.5042 | 0.52 | 0.46 | 441596 |
| 1734564900 | 0.4882 | -0.0528 | -9.76 | 0.5629999 | 0.5629999 | 0.4807 | 811305 |
| 1734478500 | 0.541 | 0.0725 | 15.47 | 0.4886 | 0.59 | 0.4886 | 1225578 |
| 1734392100 | 0.4685 | 0.0155 | 3.42 | 0.44 | 0.5604 | 0.44 | 1525382 |
| 1734132900 | 0.453 | -0.027 | -5.63 | 0.48 | 0.48 | 0.42 | 802240 |
| 1734046500 | 0.48 | -0.043 | -8.22 | 0.5291 | 0.53 | 0.451 | 1169658 |
| 1733960100 | 0.523 | -0.0581 | -10.00 | 0.5294 | 0.56744 | 0.5 | 898363 |
| 1733873700 | 0.5810999 | 0.0844999 | 17.02 | 0.495 | 0.6 | 0.47 | 1444705 |
| 1733787300 | 0.4966 | -0.0654 | -11.64 | 0.562 | 0.562 | 0.47 | 1589366 |
| 1733528100 | 0.562 | 0.084 | 17.57 | 0.4865 | 0.625 | 0.4821 | 8380100 |
| 1733441700 | 0.478 | -0.042 | -8.08 | 0.4291 | 0.5128 | 0.4203 | 4996979 |
| 1733355300 | 0.52 | 0.202 | 63.52 | 0.4081 | 0.7482 | 0.3627 | 278973196 |
| 1733268900 | 0.318 | -0.0215 | -6.33 | 0.3401 | 0.35 | 0.3127 | 18994789 |
| 1733182500 | 0.3395 | 0.0125 | 3.82 | 0.3316 | 0.3489 | 0.314 | 431398 |
| 1732917840 | 0.327 | 0.0178001 | 5.76 | 0.31 | 0.33 | 0.295 | 370914 |
| 1732750500 | 0.3091999 | -0.0038 | -1.21 | 0.33 | 0.3449999 | 0.3 | 863029 |
| 1732664100 | 0.313 | 0.004 | 1.29 | 0.3101999 | 0.32 | 0.3025 | 416339 |
| 1732577700 | 0.309 | -0.009 | -2.83 | 0.3212999 | 0.3212999 | 0.2926 | 380477 |
| 1732318500 | 0.318 | 0.024 | 8.16 | 0.3001 | 0.3199 | 0.29 | 448638 |
| 1732232100 | 0.294 | -0.021 | -6.67 | 0.3 | 0.32 | 0.2824999 | 433145 |
| 1732145700 | 0.315 | -0.01 | -3.08 | 0.33 | 0.3453 | 0.305 | 284189 |
| 1732059300 | 0.325 | -0.013 | -3.85 | 0.3564 | 0.3691 | 0.3 | 613471 |
| 1731972900 | 0.338 | -0.037 | -9.87 | 0.3598 | 0.38 | 0.31 | 538738 |
| 1731713700 | 0.375 | -0.1314 | -25.95 | 0.446 | 0.45 | 0.3603 | 795588 |
| 1731627300 | 0.5064 | 0.1294 | 34.32 | 0.3608 | 0.81 | 0.36 | 6009870 |
| 1731540900 | 0.377 | -0.2305 | -37.94 | 0.526355 | 0.54 | 0.32 | 1183934 |
| 1731454500 | 0.6075 | 0.0692 | 12.86 | 0.5222 | 0.6082 | 0.5201829 | 213844 |
| 1731368100 | 0.5383 | 0.0093 | 1.76 | 0.52 | 0.5451 | 0.51 | 187602 |
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
