Premium
Hua Hong Semiconductor Limited (1HH)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 4.06504065041 | 2.46 | 2.62 | 2.46 | 1250 | 2.5368 | DE |
| 4 | -0.2 | -7.24637681159 | 2.76 | 2.76 | 2.34 | 593 | 2.53475485 | DE |
| 12 | 0.68 | 36.170212766 | 1.88 | 3.88 | 1.88 | 1272 | 2.85185343 | DE |
| 26 | -0.1 | -3.75939849624 | 2.66 | 3.88 | 1.83 | 1336 | 2.66092102 | DE |
| 52 | 0.52 | 25.4901960784 | 2.04 | 3.88 | 1.67 | 1289 | 2.50296572 | DE |
| 156 | 0.08 | 3.22580645161 | 2.48 | 3.88 | 1.67 | 1165 | 2.47541946 | DE |
| 260 | 0.08 | 3.22580645161 | 2.48 | 3.88 | 1.67 | 1165 | 2.47541946 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1733779620 | 2.62 | 0.16 | 6.50 | 2.5 | 2.62 | 2.5 | 1200 |
| 1733520420 | 2.46 | 0.02 | 0.82 | 2.46 | 2.46 | 2.46 | 1300 |
| 1733434020 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1733347620 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1733261220 | 2.44 | -0.04 | -1.61 | 2.44 | 2.44 | 2.44 | 1 |
| 1733174820 | 2.48 | -0.02 | -0.80 | 2.56 | 2.56 | 2.48 | 106 |
| 1732915620 | 2.5 | 0.06 | 2.46 | 2.5 | 2.5 | 2.5 | 1000 |
| 1732829220 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1732742820 | 2.44 | 0.1 | 4.27 | 2.44 | 2.44 | 2.44 | 1000 |
| 1732656420 | 2.34 | -0.14 | -5.65 | 2.34 | 2.34 | 2.34 | 220 |
| 1732570020 | 2.48 | -0.06 | -2.36 | 2.48 | 2.48 | 2.48 | 1000 |
| 1732310820 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 1000 |
| 1732224420 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1732138020 | 2.54 | 0.04 | 1.60 | 2.54 | 2.54 | 2.54 | 200 |
| 1732051620 | 2.5 | -0.06 | -2.34 | 2.5 | 2.5 | 2.5 | 117 |
| 1731965220 | 2.56 | -0.08 | -3.03 | 2.56 | 2.56 | 2.56 | 10 |
| 1731705960 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1731619560 | 2.64 | -0.1 | -3.65 | 2.64 | 2.64 | 2.64 | 100 |
| 1731533160 | 2.74 | -0.04 | -1.44 | 2.7599999 | 2.7599999 | 2.74 | 1047 |
| 1731446820 | 2.7799999 | -0.12 | -4.14 | 2.86 | 2.86 | 2.7799999 | 3254 |
| 1731360420 | 2.9 | 0.14 | 5.07 | 2.92 | 2.92 | 2.9 | 5528 |
| 1731101220 | 2.7599999 | 0.1 | 3.76 | 2.7799999 | 2.7799999 | 2.7599999 | 300 |
| 1731014760 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1730928360 | 2.66 | -0.04 | -1.48 | 2.66 | 2.74 | 2.66 | 1915 |
| 1730841960 | 2.7 | 0.2 | 8.00 | 2.7 | 2.7 | 2.7 | 21 |
| 1730755560 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1730496360 | 2.5 | -0.12 | -4.58 | 2.5 | 2.5 | 2.5 | 4 |
| 1730409960 | 2.62 | -0.16 | -5.76 | 2.62 | 2.62 | 2.62 | 9 |
| 1730323560 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1730237160 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1730150760 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 47 |
| 1729888020 | 2.7799999 | -0.02 | -0.71 | 2.7 | 2.7799999 | 2.7 | 480 |
| 1729801560 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1729715160 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1729628760 | 2.8 | 0.04 | 1.45 | 2.8 | 2.8 | 2.8 | 35 |
| 1729542360 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1729283160 | 2.7599999 | 0.12 | 4.55 | 2.86 | 2.86 | 2.7599999 | 2001 |
| 1729196760 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1729110360 | 2.64 | 0.12 | 4.76 | 2.58 | 2.64 | 2.58 | 1880 |
| 1729023960 | 2.52 | -0.14 | -5.26 | 2.52 | 2.52 | 2.52 | 2500 |
| 1728937620 | 2.66 | -0.14 | -5.00 | 2.74 | 2.74 | 2.66 | 900 |
| 1728678360 | 2.8 | 0.02 | 0.72 | 2.8 | 2.8 | 2.8 | 520 |
| 1728591960 | 2.7799999 | -0.1 | -3.47 | 2.82 | 2.82 | 2.7799999 | 680 |
| 1728505560 | 2.88 | -0.06 | -2.04 | 2.9 | 2.9 | 2.88 | 211 |
| 1728419160 | 2.94 | -0.92 | -23.83 | 2.98 | 3.08 | 2.92 | 5182 |
| 1728332760 | 3.86 | 0.72 | 22.93 | 3.62 | 3.88 | 3.6 | 6240 |
| 1728073560 | 3.14 | 0.46 | 17.16 | 3.04 | 3.24 | 3.04 | 2955 |
| 1727987220 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1727900820 | 2.68 | 0.4 | 17.54 | 2.58 | 2.7 | 2.58 | 3056 |
| 1727814360 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1727727960 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1727468760 | 2.2799999 | 0.28 | 14.00 | 2.2 | 2.2999999 | 2.2 | 2475 |
| 1727382360 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1727295960 | 2 | 0.01 | 0.50 | 2 | 2 | 2 | 375 |
| 1727209560 | 1.99 | 0.11 | 5.85 | 1.99 | 1.99 | 1.99 | 510 |
| 1727123160 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1726863960 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1726777560 | 1.88 | 0.05 | 2.73 | 1.88 | 1.88 | 1.88 | 210 |
| 1726642800 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1726556400 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1726470000 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1726210800 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1726124400 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1726038000 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
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
