Premium
Hafnia Ltd (HAFN)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.87416331995 | 7.47 | 7.61 | 6.955 | 1859145 | 7.30887374 | CS |
| 4 | -0.81 | -9.61995249406 | 8.42 | 8.46 | 6.955 | 2197893 | 7.59839471 | CS |
| 12 | 0.14 | 1.87416331995 | 7.47 | 9.535 | 6.955 | 1774117 | 8.11907158 | CS |
| 26 | 2.27 | 42.5093632959 | 5.34 | 9.535 | 5.17 | 1695760 | 7.4016529 | CS |
| 52 | 2.04 | 36.6247755835 | 5.57 | 9.535 | 4.9 | 1436628 | 6.7384942 | CS |
| 156 | 0.01 | 0.131578947368 | 7.6 | 9.535 | 3.6094 | 1539828 | 6.04039725 | CS |
| 260 | 0.01 | 0.131578947368 | 7.6 | 9.535 | 3.6094 | 1539828 | 6.04039725 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 7.59 | 0.36 | 4.98 | 7.29 | 7.61 | 7.29 | 2833801 |
| 1781822400 | 7.23 | 0.09 | 1.26 | 7.05 | 7.25 | 6.955 | 2069057 |
| 1781736000 | 7.14 | -0.21 | -2.86 | 7.31 | 7.35 | 7.14 | 1284111 |
| 1781649600 | 7.35 | -0.1 | -1.34 | 7.45 | 7.5 | 7.235 | 1962295 |
| 1781563200 | 7.45 | -0.05 | -0.67 | 7.47 | 7.505 | 7.355 | 2121115 |
| 1781304000 | 7.5 | 0.22 | 3.02 | 7.23 | 7.51 | 7.2 | 2076208 |
| 1781217600 | 7.28 | -0.08 | -1.09 | 7.45 | 7.5 | 7.27 | 1461109 |
| 1781131200 | 7.36 | 0.05 | 0.68 | 7.29 | 7.435 | 7.275 | 987597 |
| 1781044800 | 7.31 | 0.03 | 0.41 | 7.24 | 7.32 | 7.185 | 1675295 |
| 1780958400 | 7.28 | 0 | 0.00 | 7.5 | 7.525 | 7.205 | 1437849 |
| 1780699200 | 7.28 | 0.02 | 0.28 | 7.2 | 7.38 | 7.16 | 2085511 |
| 1780612800 | 7.26 | -0.47 | -6.08 | 7.35 | 7.43 | 7.22 | 2353704 |
| 1780526400 | 7.73 | -0.06 | -0.77 | 7.75 | 7.92 | 7.72 | 1837971 |
| 1780440000 | 7.79 | 0.01 | 0.13 | 7.75 | 7.825 | 7.69 | 2339324 |
| 1780353600 | 7.78 | 0.13 | 1.70 | 7.685 | 7.87 | 7.62 | 2619635 |
| 1780094400 | 7.65 | -0.13 | -1.67 | 7.66 | 7.745 | 7.6 | 2719165 |
| 1780008000 | 7.78 | -0.27 | -3.35 | 7.8 | 7.8499 | 7.5746 | 5176979 |
| 1779921600 | 8.05 | -0.3 | -3.59 | 8.36 | 8.36 | 7.98 | 2706247 |
| 1779835200 | 8.35 | -0.19 | -2.22 | 8.42 | 8.46 | 8.21 | 2648901 |
| 1779489600 | 8.5399999 | -0.3 | -3.39 | 8.69 | 8.69 | 8.48 | 1787313 |
| 1779403200 | 8.84 | -0.06 | -0.67 | 9.03 | 9.06 | 8.84 | 1259953 |
| 1779316800 | 8.9 | 0.18 | 2.06 | 8.82 | 8.965 | 8.7883 | 1555349 |
| 1779230400 | 8.72 | -0.15 | -1.69 | 8.9 | 8.92 | 8.685 | 1226287 |
| 1779144000 | 8.8699999 | 0.15 | 1.72 | 8.72 | 8.95 | 8.7 | 1043322 |
| 1778884800 | 8.72 | 0.07 | 0.81 | 8.61 | 8.77 | 8.57 | 1017202 |
| 1778798400 | 8.65 | -0.05 | -0.57 | 8.78 | 8.78 | 8.48 | 947023 |
| 1778712000 | 8.7 | -0.24 | -2.68 | 9 | 9.038 | 8.56 | 1311501 |
| 1778625600 | 8.94 | 0.04 | 0.45 | 8.9 | 8.95 | 8.8 | 1280382 |
| 1778539200 | 8.9 | -0.06 | -0.67 | 9 | 9.01 | 8.8 | 752141 |
| 1778280000 | 8.96 | 0.12 | 1.36 | 8.8 | 9.005 | 8.785 | 1237222 |
| 1778193600 | 8.84 | 0.02 | 0.23 | 8.7899999 | 8.85 | 8.5399999 | 1690892 |
| 1778107200 | 8.82 | -0.64 | -6.77 | 8.89 | 9.0399999 | 8.76 | 1771630 |
| 1778020800 | 9.46 | 0.45 | 4.99 | 9.25 | 9.535 | 9.145 | 1509807 |
| 1777934400 | 9.01 | 0.09 | 1.01 | 8.94 | 9.03 | 8.85 | 1184254 |
| 1777675200 | 8.92 | 0.01 | 0.11 | 8.86 | 8.9582 | 8.8201 | 712326 |
| 1777588800 | 8.91 | 0.12 | 1.37 | 8.78 | 8.96 | 8.778 | 1347660 |
| 1777502400 | 8.7899999 | 0.02 | 0.23 | 8.88 | 8.98 | 8.75 | 2132829 |
| 1777416000 | 8.77 | 0.18 | 2.10 | 8.68 | 8.825 | 8.58 | 1948837 |
| 1777329600 | 8.59 | 0.15 | 1.78 | 8.5 | 8.68 | 8.4 | 1650607 |
| 1777070400 | 8.44 | -0.04 | -0.47 | 8.45 | 8.57 | 8.42 | 1685954 |
| 1776984000 | 8.48 | 0.07 | 0.83 | 8.3 | 8.5399999 | 8.2899999 | 1980428 |
| 1776897600 | 8.41 | -0.04 | -0.47 | 8.31 | 8.41 | 8.19 | 1922422 |
| 1776811200 | 8.45 | 0.15 | 1.81 | 8.48 | 8.505 | 8.325 | 3274817 |
| 1776724800 | 8.3 | 0.11 | 1.34 | 8.14 | 8.35 | 7.95 | 1973149 |
| 1776465600 | 8.19 | 0.09 | 1.11 | 8.21 | 8.28 | 7.985 | 2609209 |
| 1776379200 | 8.1 | -0.1 | -1.22 | 8.1199999 | 8.19 | 8.0327 | 1104121 |
| 1776292800 | 8.2 | 0.09 | 1.11 | 8.38 | 8.41 | 8.135 | 2111733 |
| 1776206400 | 8.11 | -0.15 | -1.82 | 8.23 | 8.335 | 8.11 | 1389064 |
| 1776120000 | 8.26 | 0.18 | 2.23 | 8.13 | 8.33 | 8.1 | 981824 |
| 1775860800 | 8.08 | -0.2 | -2.42 | 8.08 | 8.14 | 7.95 | 1688570 |
| 1775774400 | 8.28 | 0.06 | 0.73 | 8.45 | 8.515 | 8.2449999 | 2140136 |
| 1775688000 | 8.22 | 0.22 | 2.75 | 8.0399999 | 8.22 | 7.99 | 1739300 |
| 1775601600 | 8 | -0.1 | -1.23 | 8.27 | 8.305 | 7.96 | 1933790 |
| 1775515200 | 8.1 | 0.19 | 2.40 | 7.91 | 8.13 | 7.8016 | 1433577 |
| 1775169600 | 7.91 | 0.27 | 3.53 | 7.65 | 7.98 | 7.59 | 1577640 |
| 1775083200 | 7.64 | 0.04 | 0.53 | 7.69 | 7.69 | 7.51 | 1503034 |
| 1774996800 | 7.6 | 0.13 | 1.74 | 7.55 | 7.71 | 7.51 | 1343444 |
| 1774910400 | 7.47 | -0.01 | -0.13 | 7.47 | 7.6 | 7.29 | 1803844 |
| 1774651200 | 7.48 | -0.07 | -0.93 | 7.43 | 7.605 | 7.4 | 1770783 |
| 1774564800 | 7.55 | 0.08 | 1.07 | 7.56 | 7.735 | 7.54 | 1651746 |
| 1774478400 | 7.47 | -0.17 | -2.23 | 7.62 | 7.62 | 7.4418 | 1293755 |
| 1774392000 | 7.64 | 0.4 | 5.52 | 7.38 | 7.665 | 7.335 | 2706999 |
| 1774305600 | 7.24 | 0.24 | 3.43 | 6.96 | 7.295 | 6.95 | 2350401 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
