Premium
Fusion Fuel Green PLC (HTOO)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1413 | 28.9193614409 | 0.4886 | 0.65 | 0.4352 | 828587 | 0.53033695 | CS |
| 4 | 0.3197 | 103.062540297 | 0.3102 | 0.7482 | 0.295 | 17105231 | 0.50709256 | CS |
| 12 | 0.1029 | 19.5256166983 | 0.527 | 0.87 | 0.2825 | 5800336 | 0.50778548 | CS |
| 26 | -0.3301 | -34.3854166667 | 0.96 | 1 | 0.2825 | 2724098 | 0.51137045 | CS |
| 52 | -0.5801 | -47.9421487603 | 1.21 | 4.6499 | 0.2825 | 1800233 | 0.88750922 | CS |
| 156 | -8.0101 | -92.7094907407 | 8.64 | 10.8299 | 0.2825 | 678681 | 1.20838584 | CS |
| 260 | -9.7001 | -93.9022265247 | 10.33 | 48.5 | 0.2825 | 486517 | 3.06226413 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 0.5699999 | 0.0918999 | 19.22 | 0.48 | 0.59 | 0.4683 | 1412261 |
| 1734737700 | 0.4781 | -0.0055 | -1.14 | 0.4653 | 0.49 | 0.4352 | 304755 |
| 1734651300 | 0.4836 | -0.0046 | -0.94 | 0.48 | 0.52 | 0.46 | 461427 |
| 1734564900 | 0.4882 | -0.0528 | -9.76 | 0.5629999 | 0.5629999 | 0.4807 | 811513 |
| 1734478500 | 0.541 | 0.0725 | 15.47 | 0.48 | 0.59 | 0.48 | 1226633 |
| 1734392100 | 0.4685 | 0.0155 | 3.42 | 0.44 | 0.5604 | 0.44 | 1529027 |
| 1734132900 | 0.453 | -0.027 | -5.63 | 0.489 | 0.489 | 0.42 | 808823 |
| 1734046500 | 0.48 | -0.043 | -8.22 | 0.5341 | 0.5342 | 0.451 | 1193941 |
| 1733960100 | 0.523 | -0.0581 | -10.00 | 0.56 | 0.56744 | 0.5 | 944143 |
| 1733873700 | 0.5810999 | 0.0844999 | 17.02 | 0.497 | 0.6 | 0.47 | 1457144 |
| 1733787300 | 0.4966 | -0.0654 | -11.64 | 0.562 | 0.562 | 0.47 | 1719773 |
| 1733528100 | 0.562 | 0.084 | 17.57 | 0.463 | 0.625 | 0.463 | 8434572 |
| 1733441700 | 0.478 | -0.042 | -8.08 | 0.4353 | 0.5128 | 0.4203 | 5372206 |
| 1733355300 | 0.52 | 0.202 | 63.52 | 0.42 | 0.7482 | 0.3627 | 279647726 |
| 1733268900 | 0.318 | -0.0215 | -6.33 | 0.3401 | 0.35 | 0.3127 | 19000510 |
| 1733182500 | 0.3395 | 0.0125 | 3.82 | 0.3479999 | 0.349 | 0.314 | 504854 |
| 1732917840 | 0.327 | 0.0178001 | 5.76 | 0.31 | 0.33 | 0.295 | 372427 |
| 1732750500 | 0.3091999 | -0.0038 | -1.21 | 0.33 | 0.3449999 | 0.3 | 866857 |
| 1732664100 | 0.313 | 0.004 | 1.29 | 0.3101999 | 0.32 | 0.3025 | 416541 |
| 1732577700 | 0.309 | -0.009 | -2.83 | 0.3212999 | 0.3212999 | 0.2926 | 381077 |
| 1732318500 | 0.318 | 0.024 | 8.16 | 0.305 | 0.3199 | 0.29 | 469551 |
| 1732232100 | 0.294 | -0.021 | -6.67 | 0.314 | 0.32 | 0.2824999 | 504273 |
| 1732145700 | 0.315 | -0.01 | -3.08 | 0.33 | 0.3453 | 0.305 | 284797 |
| 1732059300 | 0.325 | -0.013 | -3.85 | 0.36 | 0.3698 | 0.3 | 645789 |
| 1731972900 | 0.338 | -0.037 | -9.87 | 0.37 | 0.38 | 0.31 | 565334 |
| 1731713700 | 0.375 | -0.1314 | -25.95 | 0.446 | 0.4512 | 0.3603 | 804508 |
| 1731627300 | 0.5064 | 0.1294 | 34.32 | 0.377 | 0.81 | 0.36 | 6032093 |
| 1731540900 | 0.377 | -0.2305 | -37.94 | 0.5437999 | 0.5638 | 0.32 | 1226967 |
| 1731454500 | 0.6075 | 0.0692 | 12.86 | 0.5222 | 0.6082 | 0.5201829 | 213942 |
| 1731368100 | 0.5383 | 0.0093 | 1.76 | 0.52 | 0.5451 | 0.51 | 187943 |
| 1731108900 | 0.529 | -0.0234 | -4.24 | 0.5358 | 0.5499 | 0.52 | 93206 |
| 1731022500 | 0.5524 | -0.0396 | -6.69 | 0.58 | 0.589 | 0.54 | 206534 |
| 1730936100 | 0.592 | -0.0142 | -2.34 | 0.59 | 0.64 | 0.55 | 215047 |
| 1730849700 | 0.6062 | -0.0227 | -3.61 | 0.63 | 0.6499 | 0.6017 | 92569 |
| 1730763300 | 0.6289 | 0.007313 | 1.18 | 0.636 | 0.6402 | 0.604 | 75583 |
| 1730500500 | 0.621587 | -0.018413 | -2.88 | 0.6208 | 0.6649 | 0.6202 | 112117 |
| 1730414100 | 0.64 | 0 | 0.00 | 0.62 | 0.6506999 | 0.5796 | 78311 |
| 1730327700 | 0.64 | -0.015 | -2.29 | 0.66 | 0.681447 | 0.6 | 60502 |
| 1730241300 | 0.655 | -0.016 | -2.38 | 0.6889999 | 0.6889999 | 0.64 | 39265 |
| 1730154900 | 0.671 | 0.078 | 13.15 | 0.59 | 0.6899 | 0.5699999 | 228998 |
| 1729895700 | 0.593 | -0.0049 | -0.82 | 0.6 | 0.6 | 0.5703 | 174035 |
| 1729809300 | 0.5979 | -0.045 | -7.00 | 0.66 | 0.66 | 0.5699999 | 212801 |
| 1729722900 | 0.6429 | -0.0661 | -9.32 | 0.6955 | 0.6969999 | 0.62 | 117299 |
| 1729636500 | 0.709 | 0.0234 | 3.41 | 0.7 | 0.763 | 0.6856 | 191075 |
| 1729550100 | 0.6856 | -0.0534 | -7.23 | 0.72 | 0.728 | 0.6165 | 187494 |
| 1729290900 | 0.739 | -0.05 | -6.34 | 0.8571 | 0.86 | 0.6532 | 708062 |
| 1729204500 | 0.789 | 0.209 | 36.03 | 0.61 | 0.87 | 0.56 | 1947592 |
| 1729118100 | 0.58 | 0.057 | 10.90 | 0.527 | 0.6 | 0.527 | 91753 |
| 1729031700 | 0.523 | -0.017 | -3.15 | 0.54 | 0.56 | 0.5172 | 69749 |
| 1728945300 | 0.54 | 0.024 | 4.65 | 0.515 | 0.5585 | 0.51 | 98758 |
| 1728686100 | 0.516 | -0.006 | -1.15 | 0.51 | 0.526 | 0.5004 | 103164 |
| 1728599700 | 0.522 | -0.013 | -2.43 | 0.507 | 0.53 | 0.5 | 44104 |
| 1728513300 | 0.535 | 0.009 | 1.71 | 0.509 | 0.5502 | 0.509 | 59140 |
| 1728426900 | 0.526 | -0.034 | -6.07 | 0.56 | 0.5601 | 0.5 | 149783 |
| 1728340500 | 0.56 | 0.015 | 2.75 | 0.53 | 0.56 | 0.507 | 166531 |
| 1728081300 | 0.545 | 0.0051 | 0.94 | 0.5399 | 0.549602 | 0.48 | 96785 |
| 1727994900 | 0.5399 | 0.0699 | 14.87 | 0.4899 | 0.56 | 0.4873 | 235090 |
| 1727908500 | 0.47 | -0.0339 | -6.73 | 0.491 | 0.491 | 0.4611 | 145714 |
| 1727822100 | 0.5039 | -0.0091 | -1.77 | 0.527 | 0.5325 | 0.4698 | 236409 |
| 1727735700 | 0.513 | -0.019626 | -3.68 | 0.5299 | 0.545 | 0.4869 | 269132 |
| 1727476500 | 0.532626 | 0.028626 | 5.68 | 0.53 | 0.5385 | 0.476 | 288419 |
| 1727390100 | 0.504 | -0.0159 | -3.06 | 0.52 | 0.5374 | 0.501 | 183450 |
| 1727303700 | 0.5199 | -0.0301 | -5.47 | 0.55 | 0.55 | 0.5157 | 139171 |
| 1727217300 | 0.55 | 0.0295 | 5.67 | 0.521 | 0.559 | 0.52 | 98344 |
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
