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 | 0.135 | 2.59865255053 | 5.195 | 5.3399 | 5.03 | 3050338 | 5.11662641 | CS |
| 4 | -0.29 | -5.16014234875 | 5.62 | 6.11 | 5.02 | 3004595 | 5.49284772 | CS |
| 12 | -0.3 | -5.32859680284 | 5.63 | 6.11 | 4.99 | 2818555 | 5.47028392 | CS |
| 26 | -2.48 | -31.7541613316 | 7.81 | 8.26 | 4.99 | 1936722 | 6.03469865 | CS |
| 52 | -2.27 | -29.8684210526 | 7.6 | 8.99 | 4.99 | 1322065 | 6.22043933 | CS |
| 156 | -2.27 | -29.8684210526 | 7.6 | 8.99 | 4.99 | 1322065 | 6.22043933 | CS |
| 260 | -2.27 | -29.8684210526 | 7.6 | 8.99 | 4.99 | 1322065 | 6.22043933 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 5.29 | 0.11 | 2.12 | 5.24 | 5.33 | 5.19 | 1991985 |
| 1738194000 | 5.18 | 0.1 | 1.97 | 5.09 | 5.18 | 5.05 | 1841580 |
| 1738107600 | 5.08 | -0.04 | -0.78 | 5.13 | 5.16 | 5.03 | 2588896 |
| 1738021200 | 5.12 | 0.01 | 0.20 | 5.1 | 5.215 | 5.09 | 2960746 |
| 1737762000 | 5.11 | 0.08 | 1.59 | 5.195 | 5.1990999 | 5.08 | 4810128 |
| 1737675600 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1737589200 | 5.03 | -0.07 | -1.37 | 5.03 | 5.13 | 5.0199999 | 3211637 |
| 1737502800 | 5.1 | -0.33 | -6.08 | 5.14 | 5.16 | 5.0599999 | 6285046 |
| 1737157200 | 5.43 | -0.3 | -5.24 | 5.46 | 5.565 | 5.37 | 3552048 |
| 1737070800 | 5.73 | -0.24 | -4.02 | 5.89 | 5.9 | 5.715 | 2019261 |
| 1736984400 | 5.97 | -0.13 | -2.13 | 6.03 | 6.0599 | 5.9 | 3643690 |
| 1736898000 | 6.1 | 0.04 | 0.66 | 6.0199999 | 6.11 | 6.01 | 3543054 |
| 1736811600 | 6.0599999 | 0.14 | 2.36 | 6 | 6.09 | 5.97 | 2495360 |
| 1736552400 | 5.92 | 0.37 | 6.67 | 5.85 | 5.975 | 5.82 | 3475865 |
| 1736379600 | 5.55 | -0.15 | -2.63 | 5.58 | 5.6 | 5.49 | 1864757 |
| 1736293200 | 5.7 | 0.13 | 2.33 | 5.6 | 5.72 | 5.59 | 3256015 |
| 1736206800 | 5.57 | 0.02 | 0.36 | 5.6 | 5.715 | 5.5599999 | 2496121 |
| 1735947600 | 5.55 | -0.17 | -2.97 | 5.64 | 5.67 | 5.5199999 | 1705614 |
| 1735861200 | 5.72 | 0.15 | 2.69 | 5.62 | 5.74 | 5.61 | 2049327 |
| 1735688400 | 5.57 | 0.13 | 2.39 | 5.49 | 5.65 | 5.465 | 1902457 |
| 1735602000 | 5.44 | -0.01 | -0.18 | 5.42 | 5.46 | 5.34 | 1972506 |
| 1735342800 | 5.45 | -0.05 | -0.91 | 5.39 | 5.47 | 5.345 | 1940705 |
| 1735256400 | 5.5 | -0.11 | -1.96 | 5.58 | 5.59 | 5.485 | 2106271 |
| 1735077840 | 5.61 | 0.32 | 6.05 | 5.35 | 5.61 | 5.28 | 2222981 |
| 1734997200 | 5.29 | 0.18 | 3.52 | 5.15 | 5.29 | 5.1449999 | 1594902 |
| 1734738000 | 5.11 | 0.01 | 0.20 | 4.99 | 5.18 | 4.99 | 2381400 |
| 1734651600 | 5.1 | -0.05 | -0.97 | 5.16 | 5.195 | 5.1 | 2734093 |
| 1734565200 | 5.15 | -0.07 | -1.34 | 5.16 | 5.28 | 5.125 | 2579842 |
| 1734478800 | 5.22 | -0.03 | -0.57 | 5.08 | 5.24 | 5.07 | 3435456 |
| 1734392400 | 5.25 | -0.17 | -3.14 | 5.3 | 5.34 | 5.25 | 2009782 |
| 1734133200 | 5.42 | 0.12 | 2.26 | 5.3099999 | 5.445 | 5.3 | 2429309 |
| 1734046800 | 5.3 | -0.14 | -2.57 | 5.3 | 5.4062 | 5.2699999 | 3102078 |
| 1733960400 | 5.44 | -0.02 | -0.37 | 5.47 | 5.5199999 | 5.39 | 3850455 |
| 1733874000 | 5.46 | 0.2 | 3.80 | 5.41 | 5.53 | 5.4 | 3978416 |
| 1733787600 | 5.26 | 0.04 | 0.77 | 5.3099999 | 5.39 | 5.255 | 2955576 |
| 1733528400 | 5.22 | -0.53 | -9.22 | 5.33 | 5.38 | 5.22 | 3815559 |
| 1733442000 | 5.75 | -0.04 | -0.69 | 5.7 | 5.83 | 5.6849999 | 4118771 |
| 1733355600 | 5.79 | -0.02 | -0.34 | 5.8 | 5.885 | 5.76 | 5148206 |
| 1733269200 | 5.8099999 | 0.18 | 3.20 | 5.71 | 5.93 | 5.7 | 4405790 |
| 1733182800 | 5.63 | -0.06 | -1.05 | 5.57 | 5.675 | 5.5199999 | 5486954 |
| 1732917840 | 5.69 | 0.05 | 0.89 | 5.72 | 5.925 | 5.66 | 4038070 |
| 1732750800 | 5.64 | 0.31 | 5.82 | 5.45 | 5.69 | 5.41 | 5490258 |
| 1732664400 | 5.33 | -0.03 | -0.56 | 5.37 | 5.42 | 5.3114 | 1623579 |
| 1732578000 | 5.36 | -0.18 | -3.25 | 5.44 | 5.44 | 5.32 | 1547270 |
| 1732318800 | 5.54 | 0.05 | 0.91 | 5.45 | 5.55 | 5.4301 | 1720295 |
| 1732232400 | 5.49 | -0.18 | -3.17 | 5.61 | 5.6266 | 5.44 | 2734374 |
| 1732146000 | 5.67 | 0.08 | 1.43 | 5.68 | 5.75 | 5.64 | 1905386 |
| 1732059600 | 5.59 | 0.2 | 3.71 | 5.48 | 5.595 | 5.4499 | 1996419 |
| 1731973200 | 5.39 | 0.12 | 2.28 | 5.37 | 5.48 | 5.355 | 1281050 |
| 1731714000 | 5.2699999 | -0.14 | -2.59 | 5.3099999 | 5.4 | 5.23 | 2596205 |
| 1731627600 | 5.41 | 0.18 | 3.44 | 5.38 | 5.48 | 5.37 | 2018702 |
| 1731541200 | 5.23 | 0.06 | 1.16 | 5.14 | 5.28 | 5.14 | 2960323 |
| 1731454800 | 5.17 | -0.17 | -3.18 | 5.21 | 5.23 | 5.125 | 2829365 |
| 1731368400 | 5.34 | -0.09 | -1.66 | 5.39 | 5.415 | 5.33 | 1651737 |
| 1731109200 | 5.43 | -0.17 | -3.04 | 5.53 | 5.54 | 5.39 | 2555992 |
| 1731022800 | 5.6 | 0.13 | 2.38 | 5.62 | 5.7699999 | 5.585 | 2287683 |
| 1730936400 | 5.47 | -0.19 | -3.36 | 5.29 | 5.535 | 5.29 | 2117624 |
| 1730850000 | 5.66 | -0.03 | -0.53 | 5.69 | 5.72 | 5.585 | 1661036 |
| 1730763600 | 5.69 | -0.09 | -1.56 | 5.7 | 5.72 | 5.66 | 1345990 |
| 1730500800 | 5.78 | -0.03 | -0.52 | 5.91 | 5.92 | 5.76 | 1256064 |
| 1730414400 | 5.8099999 | -0.03 | -0.51 | 5.8099999 | 5.8949999 | 5.8 | 1882102 |
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
