Premium
Hafnia Ltd (HAFN)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1853 | -3.38447488584 | 5.475 | 5.52 | 5.085 | 2884101 | 5.33127274 | CS |
| 4 | -0.4103 | -7.19824561404 | 5.7 | 5.93 | 5.085 | 3267966 | 5.52464189 | CS |
| 12 | -2.0003 | -27.438957476 | 7.29 | 7.54 | 5.085 | 2280636 | 5.92286664 | CS |
| 26 | -2.4103 | -31.3025974026 | 7.7 | 8.44 | 5.085 | 1434245 | 6.36337555 | CS |
| 52 | -2.3103 | -30.3986842105 | 7.6 | 8.99 | 5.085 | 1118816 | 6.49428687 | CS |
| 156 | -2.3103 | -30.3986842105 | 7.6 | 8.99 | 5.085 | 1118816 | 6.49428687 | CS |
| 260 | -2.3103 | -30.3986842105 | 7.6 | 8.99 | 5.085 | 1118816 | 6.49428687 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 5.15 | -0.07 | -1.34 | 5.17 | 5.28 | 5.125 | 2532220 |
| 1734478800 | 5.22 | -0.03 | -0.57 | 5.095 | 5.24 | 5.085 | 3275096 |
| 1734392400 | 5.25 | -0.17 | -3.14 | 5.3061999 | 5.34 | 5.25 | 1974325 |
| 1734133200 | 5.42 | 0.12 | 2.26 | 5.32 | 5.445 | 5.3 | 2401463 |
| 1734046800 | 5.3 | -0.14 | -2.57 | 5.3099999 | 5.4062 | 5.2699999 | 3030213 |
| 1733960400 | 5.44 | -0.02 | -0.37 | 5.475 | 5.5199999 | 5.39 | 3739407 |
| 1733874000 | 5.46 | 0.2 | 3.80 | 5.42 | 5.53 | 5.4 | 3928371 |
| 1733787600 | 5.26 | 0.04 | 0.77 | 5.325 | 5.39 | 5.255 | 2819780 |
| 1733528400 | 5.22 | -0.53 | -9.22 | 5.34 | 5.38 | 5.22 | 3704215 |
| 1733442000 | 5.75 | -0.04 | -0.69 | 5.72 | 5.83 | 5.715 | 4055478 |
| 1733355600 | 5.79 | -0.02 | -0.34 | 5.83 | 5.885 | 5.76 | 4865213 |
| 1733269200 | 5.8099999 | 0.18 | 3.20 | 5.715 | 5.93 | 5.705 | 4370769 |
| 1733182800 | 5.63 | -0.06 | -1.05 | 5.57 | 5.675 | 5.5199999 | 5275846 |
| 1732917840 | 5.69 | 0.05 | 0.89 | 5.765 | 5.925 | 5.66 | 3952185 |
| 1732750800 | 5.64 | 0.31 | 5.82 | 5.43 | 5.69 | 5.41 | 5308473 |
| 1732664400 | 5.33 | -0.03 | -0.56 | 5.38 | 5.42 | 5.3114 | 1616816 |
| 1732578000 | 5.36 | -0.18 | -3.25 | 5.44 | 5.44 | 5.32 | 1510097 |
| 1732318800 | 5.54 | 0.05 | 0.91 | 5.45 | 5.55 | 5.45 | 1683063 |
| 1732232400 | 5.49 | -0.18 | -3.17 | 5.58 | 5.59 | 5.44 | 2695447 |
| 1732146000 | 5.67 | 0.08 | 1.43 | 5.7 | 5.75 | 5.64 | 1885093 |
| 1732059600 | 5.59 | 0.2 | 3.71 | 5.46 | 5.595 | 5.4499 | 1958164 |
| 1731973200 | 5.39 | 0.12 | 2.28 | 5.3949999 | 5.48 | 5.355 | 1247947 |
| 1731714000 | 5.2699999 | -0.14 | -2.59 | 5.385 | 5.4 | 5.23 | 2552056 |
| 1731627600 | 5.41 | 0.18 | 3.44 | 5.4 | 5.48 | 5.38 | 1986011 |
| 1731541200 | 5.23 | 0.06 | 1.16 | 5.14 | 5.28 | 5.14 | 2939991 |
| 1731454800 | 5.17 | -0.17 | -3.18 | 5.21 | 5.215 | 5.125 | 2819291 |
| 1731368400 | 5.34 | -0.09 | -1.66 | 5.39 | 5.415 | 5.33 | 1646999 |
| 1731109200 | 5.43 | -0.17 | -3.04 | 5.5199999 | 5.54 | 5.39 | 2539380 |
| 1731022800 | 5.6 | 0.13 | 2.38 | 5.63 | 5.7699999 | 5.585 | 2275352 |
| 1730936400 | 5.47 | -0.19 | -3.36 | 5.36 | 5.535 | 5.345 | 2320053 |
| 1730850000 | 5.66 | -0.03 | -0.53 | 5.68 | 5.72 | 5.585 | 1636120 |
| 1730763600 | 5.69 | -0.09 | -1.56 | 5.7 | 5.72 | 5.66 | 1316994 |
| 1730500800 | 5.78 | -0.03 | -0.52 | 5.91 | 5.9195 | 5.76 | 1207661 |
| 1730414400 | 5.8099999 | -0.03 | -0.51 | 5.8221 | 5.8949999 | 5.8 | 1865398 |
| 1730328000 | 5.84 | -0.05 | -0.85 | 5.86 | 5.89 | 5.815 | 2086158 |
| 1730241600 | 5.89 | -0.17 | -2.81 | 6.01 | 6.0199999 | 5.86 | 2883636 |
| 1730155200 | 6.0599999 | -0.14 | -2.26 | 5.98 | 6.1 | 5.98 | 2865194 |
| 1729896000 | 6.2 | -0.06 | -0.96 | 6.15 | 6.285 | 6.142 | 1524875 |
| 1729809600 | 6.26 | 0.03 | 0.48 | 6.24 | 6.28 | 6.19 | 1343129 |
| 1729723200 | 6.23 | -0.27 | -4.15 | 6.3 | 6.33 | 6.22 | 3134579 |
| 1729636800 | 6.5 | -0.11 | -1.66 | 6.55 | 6.585 | 6.5 | 1151908 |
| 1729550400 | 6.61 | -0.03 | -0.45 | 6.67 | 6.672 | 6.5599999 | 1027618 |
| 1729291200 | 6.64 | -0.03 | -0.45 | 6.67 | 6.68 | 6.6 | 1019080 |
| 1729204800 | 6.67 | -0.02 | -0.30 | 6.65 | 6.705 | 6.625 | 1260510 |
| 1729118400 | 6.69 | -0.15 | -2.19 | 6.66 | 6.73 | 6.63 | 3866502 |
| 1729032000 | 6.84 | -0.25 | -3.53 | 6.84 | 6.9188 | 6.81 | 1957019 |
| 1728945600 | 7.09 | -0.3 | -4.06 | 7.09 | 7.15 | 7.07 | 2319853 |
| 1728686400 | 7.39 | -0.1 | -1.34 | 7.31 | 7.39 | 7.31 | 1585700 |
| 1728600000 | 7.49 | 0.19 | 2.60 | 7.375 | 7.5 | 7.37 | 1179499 |
| 1728513600 | 7.3 | -0.08 | -1.08 | 7.23 | 7.385 | 7.18 | 1439114 |
| 1728427200 | 7.38 | -0.08 | -1.07 | 7.34 | 7.395 | 7.25 | 1562891 |
| 1728340800 | 7.46 | -0.04 | -0.53 | 7.38 | 7.46 | 7.37 | 1399531 |
| 1728081600 | 7.5 | -0.04 | -0.53 | 7.45 | 7.52 | 7.43 | 958530 |
| 1727995200 | 7.54 | 0.03 | 0.40 | 7.35 | 7.54 | 7.33 | 1459895 |
| 1727908800 | 7.51 | 0.23 | 3.16 | 7.4 | 7.53 | 7.395 | 1545459 |
| 1727822400 | 7.28 | 0.12 | 1.68 | 7.11 | 7.33 | 7.08 | 1117711 |
| 1727735520 | 7.16 | -0.05 | -0.69 | 7.2 | 7.21 | 7.11 | 878614 |
| 1727476800 | 7.21 | -0.13 | -1.77 | 7.16 | 7.24 | 7.14 | 1395695 |
| 1727390400 | 7.34 | 0.14 | 1.94 | 7.25 | 7.405 | 7.22 | 1006708 |
| 1727304000 | 7.2 | -0.32 | -4.26 | 7.29 | 7.345 | 7.18 | 2185336 |
| 1727217600 | 7.52 | 0.15 | 2.04 | 7.46 | 7.5671 | 7.45 | 995264 |
| 1727131200 | 7.37 | -0.01 | -0.14 | 7.3 | 7.42 | 7.28 | 1317526 |
| 1726872000 | 7.38 | -0.34 | -4.40 | 7.34 | 7.47 | 7.25 | 2436216 |
| 1726785600 | 7.72 | 0 | 0.00 | 7.83 | 7.83 | 7.6912 | 374423 |
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
