Premium
Hexagon Purus ASA (0QJ)
TG
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 | -0.006 | -2.29007633588 | 0.262 | 0.266 | 0.23 | 413142 | 0.24649331 | DE |
| 4 | -0.177 | -40.8775981524 | 0.433 | 0.4375 | 0.2255 | 728407 | 0.2997526 | DE |
| 12 | -0.212 | -45.2991452991 | 0.468 | 0.546 | 0.2255 | 430598 | 0.36248489 | DE |
| 26 | -0.487 | -65.5450874832 | 0.743 | 1.05 | 0.2255 | 356895 | 0.53896777 | DE |
| 52 | -0.4 | -60.9756097561 | 0.656 | 1.05 | 0.2255 | 302793 | 0.58886165 | DE |
| 156 | -1.346 | -84.0199750312 | 1.602 | 1.722 | 0.2255 | 253011 | 0.65081126 | DE |
| 260 | -1.346 | -84.0199750312 | 1.602 | 1.722 | 0.2255 | 253011 | 0.65081126 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 0.256 | 0.0145 | 6.00 | 0.2405 | 0.2645 | 0.2405 | 369649 |
| 1738877220 | 0.2415 | 0.0035 | 1.47 | 0.24 | 0.252 | 0.24 | 159286 |
| 1738790820 | 0.238 | -0.013 | -5.18 | 0.25 | 0.2575 | 0.2305 | 436065 |
| 1738704420 | 0.251 | 0.0075 | 3.08 | 0.239 | 0.2555 | 0.235 | 243327 |
| 1738618020 | 0.2435 | -0.0105 | -4.13 | 0.249 | 0.249 | 0.23 | 553195 |
| 1738358820 | 0.254 | -0.002 | -0.78 | 0.262 | 0.266 | 0.245 | 673836 |
| 1738272420 | 0.256 | 0.007 | 2.81 | 0.2505 | 0.2735 | 0.2475 | 632051 |
| 1738186020 | 0.249 | 0.002 | 0.81 | 0.251 | 0.2525 | 0.2375 | 177697 |
| 1738099620 | 0.247 | 0.006 | 2.49 | 0.244 | 0.254 | 0.2325 | 586452 |
| 1738013220 | 0.241 | -0.0315 | -11.56 | 0.269 | 0.269 | 0.2255 | 2040068 |
| 1737754020 | 0.2725 | -0.076 | -21.81 | 0.35 | 0.35 | 0.2555 | 3992948 |
| 1737667620 | 0.3484999 | -0.0195 | -5.30 | 0.357 | 0.3635 | 0.3405 | 236520 |
| 1737581220 | 0.368 | 0.003 | 0.82 | 0.3655 | 0.3715 | 0.355 | 225792 |
| 1737494820 | 0.365 | -0.006 | -1.62 | 0.377 | 0.377 | 0.3605 | 111081 |
| 1737408420 | 0.371 | -0.0095 | -2.50 | 0.3945 | 0.3945 | 0.3705 | 154333 |
| 1737149220 | 0.3805 | 0.019 | 5.26 | 0.3765 | 0.3995 | 0.3705 | 247866 |
| 1737062820 | 0.3615 | -0.029 | -7.43 | 0.391 | 0.4 | 0.3555 | 470089 |
| 1736976420 | 0.3905 | 0.0175 | 4.69 | 0.3745 | 0.3995 | 0.3665 | 237085 |
| 1736890020 | 0.373 | -0.0115 | -2.99 | 0.384 | 0.384 | 0.365 | 436856 |
| 1736803620 | 0.3845 | -0.0375 | -8.89 | 0.4245 | 0.4245 | 0.3645 | 2733356 |
| 1736544420 | 0.422 | -0.027 | -6.01 | 0.433 | 0.4375 | 0.4064999 | 220229 |
| 1736458020 | 0.449 | 0.0015 | 0.34 | 0.4395 | 0.449 | 0.418 | 116151 |
| 1736371620 | 0.4475 | 0.0015 | 0.34 | 0.4465 | 0.459 | 0.43 | 184317 |
| 1736285220 | 0.446 | -0.034 | -7.08 | 0.48 | 0.4805 | 0.4395 | 478266 |
| 1736198820 | 0.48 | 0.019 | 4.12 | 0.4615 | 0.4865 | 0.4575 | 165489 |
| 1735939620 | 0.461 | -0.033 | -6.68 | 0.4955 | 0.504 | 0.454 | 287395 |
| 1735853220 | 0.494 | 0.025 | 5.33 | 0.4705 | 0.503 | 0.466 | 125672 |
| 1735594020 | 0.469 | 0.013 | 2.85 | 0.475 | 0.478 | 0.465 | 107171 |
| 1735334820 | 0.456 | 0.0025 | 0.55 | 0.4585 | 0.4775 | 0.4505 | 155285 |
| 1734989220 | 0.4535 | -0.002 | -0.44 | 0.4615 | 0.466 | 0.4425 | 174682 |
| 1734730020 | 0.4555 | 0.0295 | 6.92 | 0.4305 | 0.464 | 0.4205 | 155768 |
| 1734643620 | 0.426 | -0.014 | -3.18 | 0.4365 | 0.4405 | 0.4205 | 213349 |
| 1734557220 | 0.44 | -0.0105 | -2.33 | 0.4445 | 0.4545 | 0.4345 | 112064 |
| 1734470820 | 0.4505 | 0.0055 | 1.24 | 0.4395 | 0.456 | 0.4345 | 127837 |
| 1734384420 | 0.445 | -0.017 | -3.68 | 0.4555 | 0.4725 | 0.4104999 | 401993 |
| 1734125220 | 0.462 | -0.015 | -3.14 | 0.4795 | 0.4795 | 0.462 | 173437 |
| 1734038820 | 0.477 | -0.0155 | -3.15 | 0.483 | 0.4895 | 0.4685 | 192230 |
| 1733952420 | 0.4925 | -0.0105 | -2.09 | 0.505 | 0.505 | 0.48 | 169472 |
| 1733866020 | 0.503 | 0.001 | 0.20 | 0.4955 | 0.505 | 0.49 | 118283 |
| 1733779620 | 0.502 | 0.014 | 2.87 | 0.495 | 0.519 | 0.4895 | 148113 |
| 1733520420 | 0.488 | 0.0025 | 0.51 | 0.4855 | 0.519 | 0.47 | 370390 |
| 1733434020 | 0.4855 | 0.025 | 5.43 | 0.463 | 0.495 | 0.4605 | 179426 |
| 1733347620 | 0.4605 | -0.0045 | -0.97 | 0.4695 | 0.4705 | 0.452 | 132601 |
| 1733261220 | 0.465 | 0.0015 | 0.32 | 0.464 | 0.4785 | 0.452 | 168693 |
| 1733174820 | 0.4635 | -0.0095 | -2.01 | 0.4635 | 0.4805 | 0.4605 | 239775 |
| 1732915620 | 0.473 | -0.0045 | -0.94 | 0.48 | 0.4815 | 0.4505 | 299869 |
| 1732829220 | 0.4775 | -0.0425 | -8.17 | 0.525 | 0.534 | 0.4555 | 560670 |
| 1732742820 | 0.52 | 0.0745 | 16.72 | 0.4695 | 0.54 | 0.455 | 486151 |
| 1732656420 | 0.4455 | -0.0215 | -4.60 | 0.4565 | 0.4565 | 0.441 | 180450 |
| 1732570020 | 0.467 | 0.022 | 4.94 | 0.4595 | 0.467 | 0.4315 | 169088 |
| 1732310820 | 0.445 | 0.017 | 3.97 | 0.43 | 0.4635 | 0.4175 | 239817 |
| 1732224420 | 0.428 | -0.006 | -1.38 | 0.437 | 0.437 | 0.4074999 | 214918 |
| 1732138020 | 0.434 | -0.007 | -1.59 | 0.435 | 0.4495 | 0.413 | 479515 |
| 1732051620 | 0.441 | -0.0445 | -9.17 | 0.4925 | 0.4925 | 0.427 | 1246624 |
| 1731965220 | 0.4855 | 0 | 0.00 | 0.4985 | 0.546 | 0.4605 | 396006 |
| 1731705960 | 0.4855 | 0.0215 | 4.63 | 0.468 | 0.4855 | 0.4585 | 143771 |
| 1731619560 | 0.464 | 0.005 | 1.09 | 0.45 | 0.474 | 0.4295 | 213303 |
| 1731533160 | 0.459 | -0.0155 | -3.27 | 0.4575 | 0.468 | 0.43 | 639910 |
| 1731446820 | 0.4745 | -0.0405 | -7.86 | 0.51 | 0.518 | 0.46 | 467571 |
| 1731360420 | 0.515 | 0.006 | 1.18 | 0.517 | 0.539 | 0.4975 | 335840 |
| 1731101220 | 0.509 | -0.009 | -1.74 | 0.502 | 0.539 | 0.4845 | 127409 |
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
