Premium
H World Group Limited (CL4A)
TG
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 | -0.4 | -1.19047619048 | 33.6 | 33.6 | 33.6 | 300 | 33.6 | DE |
| 4 | 0.2 | 0.606060606061 | 33 | 35.6 | 32.799999 | 140 | 34.51593968 | DE |
| 12 | 1.2 | 3.75 | 32 | 35.6 | 30 | 192 | 31.57134536 | DE |
| 26 | 6.6 | 24.8120300752 | 26.6 | 39.2 | 26.6 | 206 | 31.9258006 | DE |
| 52 | -3 | -8.28729281768 | 36.2 | 39.2 | 25 | 149 | 32.09779038 | DE |
| 156 | -4.2 | -11.2299465241 | 37.4 | 39.2 | 25 | 124 | 32.21434724 | DE |
| 260 | -4.2 | -11.2299465241 | 37.4 | 39.2 | 25 | 124 | 32.21434724 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 33.6 | 0 | 0.00 | 33.6 | 33.6 | 33.6 | 0 |
| 1741814820 | 33.6 | 0 | 0.00 | 33.6 | 33.6 | 33.6 | 0 |
| 1741728420 | 33.6 | -0.8 | -2.33 | 33.6 | 33.6 | 33.6 | 300 |
| 1741642020 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1741382820 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1741296420 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1741210020 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1741123620 | 34.4 | -0.8 | -2.27 | 34.4 | 34.4 | 34.4 | 4 |
| 1741037220 | 35.2 | -0.2 | -0.56 | 35 | 35.2 | 35 | 131 |
| 1740778020 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1740691620 | 35.4 | 1 | 2.91 | 35.4 | 35.4 | 35.4 | 324 |
| 1740605220 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1740518820 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1740432420 | 34.4 | -1.2 | -3.37 | 34.4 | 34.4 | 34.4 | 400 |
| 1740173220 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1740086820 | 35.6 | 0.8 | 2.30 | 35.6 | 35.6 | 35.6 | 25 |
| 1740000420 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1739914020 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1739827620 | 34.799999 | 2 | 6.10 | 34.799999 | 34.799999 | 34.799999 | 24 |
| 1739568420 | 32.799999 | -0.2 | -0.61 | 32.799999 | 32.799999 | 32.799999 | 40 |
| 1739482020 | 33 | 1 | 3.13 | 33 | 33 | 33 | 13 |
| 1739395620 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1739309220 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1739222820 | 32 | 0.8 | 2.56 | 32 | 32 | 32 | 67 |
| 1738963620 | 31.2 | 1.2 | 4.00 | 31.2 | 31.2 | 31.2 | 15 |
| 1738877220 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1738790820 | 30 | -1 | -3.23 | 30 | 30 | 30 | 313 |
| 1738704420 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1738618020 | 31 | -1.8 | -5.49 | 31 | 31 | 31 | 300 |
| 1738358820 | 32.799999 | 0.6 | 1.86 | 32.799999 | 32.799999 | 32.799999 | 90 |
| 1738272420 | 32.2 | 0.8 | 2.55 | 32.2 | 32.2 | 32.2 | 2 |
| 1738186020 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1738099620 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1738013220 | 31.4 | 0.6 | 1.95 | 31.4 | 31.4 | 31.4 | 15 |
| 1737754020 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1737667620 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1737581220 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1737494820 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1737408420 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1737149220 | 30.8 | 0.6 | 1.99 | 30.2 | 30.8 | 30.2 | 154 |
| 1737062820 | 30.2 | -0.4 | -1.31 | 30.2 | 30.2 | 30.2 | 1790 |
| 1736976420 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1736890020 | 30.6 | 0.6 | 2.00 | 30.6 | 30.6 | 30.6 | 313 |
| 1736803620 | 30 | -0.2 | -0.66 | 30 | 30 | 30 | 2 |
| 1736544420 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1736458020 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1736371620 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1736285220 | 30.2 | -0.4 | -1.31 | 30.2 | 30.2 | 30.2 | 187 |
| 1736198820 | 30.6 | -1 | -3.16 | 30.6 | 30.6 | 30.6 | 52 |
| 1735939620 | 31.6 | 0.2 | 0.64 | 31.6 | 31.6 | 31.6 | 230 |
| 1735853220 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1735594020 | 31.4 | -0.6 | -1.88 | 31.4 | 31.4 | 31.4 | 15 |
| 1735334820 | 32 | -2.2 | -6.43 | 32 | 32 | 32 | 3 |
| 1734937200 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1734678000 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1734591600 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1734505200 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1734418800 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1734332400 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 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
