Premium
Honda Motor (HDM)
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 | 0.03 | 0.33921302578 | 8.844 | 9.118 | 8.6 | 2665 | 8.71313064 | DE |
| 4 | -0.344 | -3.73182903016 | 9.218 | 9.454 | 8.6 | 2260 | 8.85151133 | DE |
| 12 | 0.724 | 8.88343558282 | 8.15 | 9.872 | 7.55 | 6947 | 8.86259889 | DE |
| 26 | -0.836 | -8.6096807415 | 9.71 | 10.05 | 7.55 | 4303 | 8.9187588 | DE |
| 52 | -2.051 | -18.7734553776 | 10.925 | 11.675 | 7.55 | 3321 | 9.30816063 | DE |
| 156 | -20.576 | -69.8675721562 | 29.45 | 34.549999 | 7.55 | 2966 | 9.99168573 | DE |
| 260 | -20.576 | -69.8675721562 | 29.45 | 34.549999 | 7.55 | 2966 | 9.99168573 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 8.944 | 0.27 | 3.14 | 8.724 | 8.944 | 8.672 | 2824 |
| 1740691620 | 8.672 | -0.21 | -2.32 | 8.864 | 8.968 | 8.672 | 2666 |
| 1740605220 | 8.878 | 0.12 | 1.32 | 9.002 | 9.076 | 8.878 | 2666 |
| 1740518820 | 8.762 | 0.16 | 1.88 | 8.682 | 8.8379999 | 8.67 | 1736 |
| 1740432420 | 8.6 | -0.39 | -4.30 | 8.8119999 | 9.118 | 8.6 | 5499 |
| 1740173220 | 8.986 | 0.2 | 2.23 | 8.844 | 8.986 | 8.844 | 760 |
| 1740086820 | 8.7899999 | 0.05 | 0.55 | 8.778 | 8.7899999 | 8.702 | 2086 |
| 1740000420 | 8.742 | -0.26 | -2.87 | 8.8219999 | 8.8859999 | 8.72 | 3443 |
| 1739914020 | 9 | -0.05 | -0.55 | 8.848 | 9 | 8.848 | 1360 |
| 1739827620 | 9.05 | -0.02 | -0.18 | 8.888 | 9.05 | 8.888 | 724 |
| 1739568420 | 9.066 | 0.1 | 1.12 | 9.1199999 | 9.1199999 | 9.066 | 58 |
| 1739482020 | 8.9659999 | 0.26 | 3.01 | 9.016 | 9.016 | 8.8379999 | 1818 |
| 1739395620 | 8.704 | -0.23 | -2.57 | 8.766 | 8.7959999 | 8.622 | 2700 |
| 1739309220 | 8.9339999 | -0.23 | -2.51 | 9.028 | 9.082 | 8.9339999 | 1876 |
| 1739222820 | 9.164 | 0.16 | 1.82 | 8.976 | 9.174 | 8.976 | 1340 |
| 1738963620 | 9 | -0.15 | -1.60 | 9.052 | 9.26 | 9 | 2716 |
| 1738877220 | 9.146 | 0.14 | 1.51 | 9.148 | 9.23 | 9.058 | 492 |
| 1738790820 | 9.01 | 0.17 | 1.90 | 9.356 | 9.454 | 8.954 | 3393 |
| 1738704420 | 8.842 | 0.01 | 0.11 | 8.602 | 8.842 | 8.602 | 4609 |
| 1738618020 | 8.832 | -0.43 | -4.66 | 8.75 | 8.832 | 8.602 | 3716 |
| 1738358820 | 9.2639999 | 0.07 | 0.72 | 9.218 | 9.268 | 9.1 | 1548 |
| 1738272420 | 9.198 | 0.18 | 1.95 | 9.022 | 9.282 | 9.022 | 5426 |
| 1738186020 | 9.022 | -0.14 | -1.55 | 9.144 | 9.176 | 9.022 | 312 |
| 1738099620 | 9.164 | 0.03 | 0.37 | 9.052 | 9.164 | 9.048 | 735 |
| 1738013220 | 9.13 | 0.03 | 0.37 | 9.1 | 9.266 | 9.096 | 1586 |
| 1737754020 | 9.096 | -0.01 | -0.09 | 9.042 | 9.096 | 8.85 | 16528 |
| 1737667620 | 9.1039999 | 0.07 | 0.77 | 9.224 | 9.238 | 9.092 | 639 |
| 1737581220 | 9.034 | -0.07 | -0.75 | 9.1519999 | 9.24 | 8.9659999 | 3547 |
| 1737494820 | 9.102 | -0.14 | -1.47 | 9.0139999 | 9.112 | 9.002 | 3723 |
| 1737408420 | 9.238 | 0.16 | 1.81 | 9.236 | 9.266 | 9 | 4536 |
| 1737149220 | 9.074 | 0.11 | 1.23 | 9.052 | 9.096 | 9.004 | 2894 |
| 1737062820 | 8.964 | -0.06 | -0.69 | 8.994 | 9.1039999 | 8.964 | 3948 |
| 1736976420 | 9.026 | 0.01 | 0.16 | 9.124 | 9.14 | 8.992 | 394 |
| 1736890020 | 9.012 | -0.2 | -2.15 | 9.2159999 | 9.2159999 | 8.962 | 2177 |
| 1736803620 | 9.21 | -0.05 | -0.54 | 9.236 | 9.3859999 | 9.21 | 8598 |
| 1736544420 | 9.26 | -0.19 | -2.03 | 9.302 | 9.396 | 9.26 | 6523 |
| 1736458020 | 9.452 | -0.18 | -1.87 | 9.4979999 | 9.5779999 | 9.41 | 4129 |
| 1736371620 | 9.632 | -0.12 | -1.27 | 9.824 | 9.848 | 9.5 | 5739 |
| 1736285220 | 9.756 | 0.1 | 1.01 | 9.7579999 | 9.872 | 9.692 | 2715 |
| 1736198820 | 9.658 | 0.49 | 5.39 | 9.55 | 9.726 | 9.55 | 19576 |
| 1735939620 | 9.164 | 0.04 | 0.46 | 9.438 | 9.438 | 9.142 | 3505 |
| 1735853220 | 9.122 | -0.16 | -1.70 | 9.288 | 9.426 | 9.102 | 7515 |
| 1735594020 | 9.2799999 | 0.13 | 1.42 | 9.424 | 9.492 | 9.1999999 | 12405 |
| 1735334820 | 9.15 | 0.3 | 3.39 | 9.4499999 | 9.548 | 9.1199999 | 60369 |
| 1734989220 | 8.85 | 1.18 | 15.41 | 7.764 | 9.25 | 7.764 | 89923 |
| 1734730020 | 7.668 | -0.03 | -0.36 | 7.602 | 7.8 | 7.566 | 15854 |
| 1734643620 | 7.696 | -0.29 | -3.66 | 7.578 | 7.798 | 7.552 | 13209 |
| 1734557220 | 7.988 | -0.16 | -1.96 | 7.75 | 8.11 | 7.55 | 20209 |
| 1734470820 | 8.148 | 0.15 | 1.82 | 7.994 | 8.162 | 7.994 | 5962 |
| 1734384420 | 8.002 | 0 | 0.00 | 7.952 | 8.028 | 7.952 | 1664 |
| 1734125220 | 8.002 | -0.25 | -3.03 | 8.11 | 8.166 | 8.002 | 1794 |
| 1734038820 | 8.252 | -0.06 | -0.70 | 8.194 | 8.252 | 8.112 | 1894 |
| 1733952420 | 8.31 | 0.02 | 0.19 | 8.332 | 8.332 | 8.1999999 | 1000 |
| 1733866020 | 8.294 | -0 | -0.02 | 8.2959999 | 8.308 | 8.17 | 489 |
| 1733779620 | 8.2959999 | 0.01 | 0.10 | 8.2739999 | 8.2959999 | 8.112 | 3162 |
| 1733520420 | 8.288 | 0.1 | 1.17 | 8.15 | 8.288 | 8.15 | 4206 |
| 1733434020 | 8.192 | -0.02 | -0.29 | 8.252 | 8.252 | 8.1519999 | 3714 |
| 1733347620 | 8.2159999 | -0.06 | -0.70 | 8.242 | 8.242 | 8.102 | 3110 |
| 1733261220 | 8.2739999 | -0.13 | -1.50 | 8.452 | 8.452 | 8.182 | 5741 |
| 1733174820 | 8.4 | 0.18 | 2.14 | 8.25 | 8.4 | 8.25 | 3638 |
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
