Premium
Hamborner REIT AG NA ON (HABA)
TG
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 | -0.01 | -0.223214285714 | 4.48 | 4.55 | 4.34 | 46152 | 4.47279818 | DE |
| 4 | -0.1299999 | -2.82608484405 | 4.5999999 | 4.68 | 4.34 | 64090 | 4.54208784 | DE |
| 12 | -0.225 | -4.79233226837 | 4.695 | 5.29 | 4.34 | 83369 | 4.89100984 | DE |
| 26 | 0.03 | 0.675675675676 | 4.44 | 5.29 | 4.3 | 87884 | 4.75758598 | DE |
| 52 | -1.43 | -24.2372881356 | 5.9 | 5.95 | 4.2699999 | 82515 | 4.92787823 | DE |
| 156 | -2.03 | -31.2307692308 | 6.5 | 7.04 | 4.2699999 | 57804 | 5.72107146 | DE |
| 260 | -4.536 | -50.3664223851 | 9.006 | 10.314 | 4.2699999 | 66674 | 7.03101207 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783110300 | 4.53 | 0.07 | 1.57 | 4.55 | 4.55 | 4.495 | 27129 |
| 1783023900 | 4.46 | -0.01 | -0.11 | 4.4 | 4.545 | 4.4 | 38291 |
| 1782937500 | 4.465 | 0.01 | 0.34 | 4.465 | 4.4749999 | 4.34 | 62824 |
| 1782851100 | 4.45 | -0.04 | -0.78 | 4.485 | 4.485 | 4.385 | 52078 |
| 1782764700 | 4.485 | 0.05 | 1.13 | 4.48 | 4.485 | 4.405 | 50437 |
| 1782505500 | 4.4349999 | -0.02 | -0.34 | 4.445 | 4.495 | 4.3899999 | 39928 |
| 1782419100 | 4.45 | 0.02 | 0.34 | 4.495 | 4.495 | 4.42 | 32427 |
| 1782332700 | 4.4349999 | -0.02 | -0.34 | 4.405 | 4.535 | 4.4 | 46713 |
| 1782246300 | 4.45 | 0 | 0.11 | 4.405 | 4.46 | 4.405 | 33207 |
| 1782159900 | 4.445 | 0 | 0.11 | 4.425 | 4.5599999 | 4.41 | 45496 |
| 1781900700 | 4.44 | -0.06 | -1.22 | 4.555 | 4.555 | 4.44 | 47812 |
| 1781814300 | 4.495 | -0.06 | -1.32 | 4.565 | 4.565 | 4.44 | 99047 |
| 1781727900 | 4.555 | -0.03 | -0.65 | 4.585 | 4.615 | 4.54 | 62591 |
| 1781641500 | 4.585 | -0.09 | -1.93 | 4.635 | 4.675 | 4.585 | 49702 |
| 1781555100 | 4.675 | 0.04 | 0.75 | 4.665 | 4.675 | 4.585 | 156555 |
| 1781295900 | 4.6399999 | -0.02 | -0.32 | 4.665 | 4.68 | 4.585 | 54719 |
| 1781209500 | 4.655 | 0.05 | 1.09 | 4.605 | 4.665 | 4.5999999 | 73629 |
| 1781123100 | 4.605 | 0.04 | 0.77 | 4.5599999 | 4.6449999 | 4.5599999 | 50677 |
| 1781036700 | 4.57 | 0.02 | 0.33 | 4.555 | 4.67 | 4.555 | 88443 |
| 1780950300 | 4.555 | -0.03 | -0.65 | 4.5999999 | 4.6449999 | 4.545 | 170103 |
| 1780691100 | 4.585 | -0.11 | -2.34 | 4.655 | 4.675 | 4.58 | 89028 |
| 1780604700 | 4.695 | -0.33 | -6.47 | 4.72 | 4.795 | 4.54 | 161783 |
| 1780518300 | 5.0199999 | -0.09 | -1.76 | 5.15 | 5.15 | 4.94 | 170734 |
| 1780431900 | 5.11 | -0.11 | -2.11 | 5.18 | 5.23 | 5.0999999 | 166282 |
| 1780345500 | 5.22 | -0.02 | -0.38 | 5.28 | 5.28 | 5.1399999 | 200978 |
| 1780086300 | 5.24 | -0.02 | -0.38 | 5.25 | 5.29 | 5.22 | 128240 |
| 1779999900 | 5.26 | -0.01 | -0.19 | 5.21 | 5.28 | 5.19 | 86587 |
| 1779913500 | 5.2699999 | 0.06 | 1.15 | 5.21 | 5.2699999 | 5.15 | 152782 |
| 1779827100 | 5.21 | 0.04 | 0.77 | 5.18 | 5.22 | 5.11 | 97115 |
| 1779740700 | 5.17 | 0.06 | 1.17 | 5.13 | 5.18 | 5.08 | 78845 |
| 1779481500 | 5.11 | -0.01 | -0.20 | 5.0599999 | 5.12 | 5.0599999 | 61678 |
| 1779395100 | 5.12 | 0.03 | 0.59 | 5.09 | 5.13 | 5.05 | 101434 |
| 1779308700 | 5.09 | -0.06 | -1.17 | 5.1399999 | 5.1399999 | 5.05 | 78414 |
| 1779222300 | 5.15 | 0.05 | 0.98 | 5.0999999 | 5.15 | 5.05 | 129163 |
| 1779135900 | 5.0999999 | 0.06 | 1.19 | 5.04 | 5.13 | 4.95 | 193398 |
| 1778876700 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 4.92 | 110796 |
| 1778790300 | 5.04 | 0 | 0.00 | 5.04 | 5.05 | 5.0199999 | 27012 |
| 1778703900 | 5.04 | -0.08 | -1.56 | 5.1399999 | 5.1399999 | 5.01 | 137818 |
| 1778617500 | 5.12 | -0.02 | -0.39 | 5.1399999 | 5.1399999 | 5.05 | 81202 |
| 1778531100 | 5.1399999 | 0.05 | 0.98 | 5.08 | 5.18 | 5.01 | 122312 |
| 1778271900 | 5.09 | 0.08 | 1.60 | 5.04 | 5.09 | 4.97 | 68707 |
| 1778185500 | 5.01 | 0.06 | 1.31 | 4.945 | 5.08 | 4.9 | 106805 |
| 1778099100 | 4.945 | 0.06 | 1.12 | 4.8099999 | 4.945 | 4.8099999 | 109988 |
| 1778012700 | 4.8899999 | 0.02 | 0.41 | 4.805 | 4.8949999 | 4.805 | 52901 |
| 1777926300 | 4.87 | -0.01 | -0.10 | 4.885 | 4.9 | 4.805 | 98967 |
| 1777580700 | 4.875 | 0.04 | 0.72 | 4.8099999 | 4.875 | 4.79 | 24705 |
| 1777494300 | 4.84 | -0.05 | -0.92 | 4.8949999 | 4.8949999 | 4.8 | 36395 |
| 1777407900 | 4.885 | -0.02 | -0.31 | 4.8499999 | 4.9 | 4.805 | 62321 |
| 1777321500 | 4.9 | 0.09 | 1.87 | 4.82 | 4.9 | 4.805 | 41228 |
| 1777062300 | 4.8099999 | 0.02 | 0.42 | 4.815 | 4.86 | 4.755 | 91410 |
| 1776975900 | 4.79 | -0.04 | -0.73 | 4.815 | 4.83 | 4.74 | 76874 |
| 1776889500 | 4.825 | 0.03 | 0.63 | 4.79 | 4.84 | 4.76 | 52175 |
| 1776803100 | 4.795 | -0.03 | -0.62 | 4.84 | 4.84 | 4.715 | 67802 |
| 1776716700 | 4.825 | 0 | 0.10 | 4.775 | 4.825 | 4.705 | 122752 |
| 1776457500 | 4.82 | -0.03 | -0.62 | 4.785 | 4.84 | 4.755 | 55418 |
| 1776371100 | 4.8499999 | 0 | 0.10 | 4.87 | 4.875 | 4.7699999 | 68109 |
| 1776284700 | 4.845 | 0.03 | 0.62 | 4.8 | 4.8949999 | 4.785 | 59298 |
| 1776198300 | 4.815 | 0.12 | 2.45 | 4.72 | 4.815 | 4.705 | 43600 |
| 1776111900 | 4.7 | -0.06 | -1.16 | 4.695 | 4.72 | 4.65 | 21935 |
| 1775852700 | 4.755 | 0.13 | 2.81 | 4.625 | 4.755 | 4.625 | 71546 |
| 1775766300 | 4.625 | -0.09 | -1.91 | 4.68 | 4.705 | 4.625 | 30640 |
| 1775679900 | 4.715 | 0.08 | 1.73 | 4.65 | 4.745 | 4.6399999 | 56620 |
| 1775593500 | 4.635 | 0.01 | 0.32 | 4.605 | 4.66 | 4.525 | 43582 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
