Premium
Honda Motor (HDMA)
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 | 1 | 3.90625 | 25.6 | 27 | 25.6 | 1788 | 25.85479973 | DE |
| 4 | 0.6 | 2.30769230769 | 26 | 28 | 25.6 | 763 | 25.93544942 | DE |
| 12 | 1.8 | 7.25806451613 | 24.8 | 29.6 | 22.4 | 937 | 26.65583317 | DE |
| 26 | -2.2 | -7.63888888889 | 28.8 | 29.8 | 22.4 | 598 | 26.532811 | DE |
| 52 | -6.199999 | -18.9024365519 | 32.799999 | 34.799999 | 22.4 | 389 | 27.24725986 | DE |
| 156 | -3.2 | -10.7382550336 | 29.8 | 34.799999 | 22.4 | 297 | 27.69805139 | DE |
| 260 | -3.2 | -10.7382550336 | 29.8 | 34.799999 | 22.4 | 297 | 27.69805139 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 26.6 | -0.4 | -1.48 | 26.6 | 26.6 | 26.6 | 7 |
| 1740605220 | 27 | 0.6 | 2.27 | 26.6 | 27 | 26.6 | 250 |
| 1740518820 | 26.4 | 0.6 | 2.33 | 26.2 | 26.4 | 26.2 | 323 |
| 1740432420 | 25.8 | 0.2 | 0.78 | 26.4 | 26.4 | 25.6 | 8345 |
| 1740173220 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 1 |
| 1740086820 | 25.6 | -0.6 | -2.29 | 25.6 | 25.6 | 25.6 | 19 |
| 1740000420 | 26.2 | -0.2 | -0.76 | 26.2 | 26.2 | 26.2 | 37 |
| 1739914020 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1739827620 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1739568420 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1739482020 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1739395620 | 26.4 | -0.4 | -1.49 | 26.4 | 26.4 | 26.4 | 10 |
| 1739309220 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 50 |
| 1739222820 | 26.8 | -0.8 | -2.90 | 26.8 | 26.8 | 26.8 | 12 |
| 1738963620 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1738877220 | 27.6 | 0.6 | 2.22 | 27.6 | 27.6 | 27.6 | 20 |
| 1738790820 | 27 | 0.8 | 3.05 | 26.8 | 28 | 26.8 | 491 |
| 1738704420 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 75 |
| 1738618020 | 26.2 | -1.2 | -4.38 | 26 | 26.2 | 26 | 291 |
| 1738358820 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1738272420 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1738186020 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1738099620 | 27.4 | 0.2 | 0.74 | 27.4 | 27.4 | 27.4 | 33 |
| 1738013220 | 27.2 | -0.2 | -0.73 | 27.2 | 27.2 | 27.2 | 5 |
| 1737754020 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 30 |
| 1737667620 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1737581220 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1737494820 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 50 |
| 1737408420 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1737149220 | 27.4 | 0.2 | 0.74 | 27.4 | 27.4 | 27.4 | 25 |
| 1737062820 | 27.2 | -0.2 | -0.73 | 27.2 | 27.2 | 27 | 1045 |
| 1736976420 | 27.4 | -0.2 | -0.72 | 27.4 | 27.4 | 27.4 | 300 |
| 1736890020 | 27.6 | -0.2 | -0.72 | 27.8 | 27.8 | 27.4 | 2146 |
| 1736803620 | 27.8 | -0.8 | -2.80 | 27.8 | 27.8 | 27.8 | 100 |
| 1736544420 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1736458020 | 28.6 | -0.4 | -1.38 | 29.2 | 29.2 | 28.6 | 13 |
| 1736371620 | 29 | -0.4 | -1.36 | 29.6 | 29.6 | 29 | 178 |
| 1736285220 | 29.4 | 0.8 | 2.80 | 29.4 | 29.6 | 29.4 | 1816 |
| 1736198820 | 28.6 | 0.6 | 2.14 | 28 | 29 | 28 | 1357 |
| 1735939620 | 28 | 0.4 | 1.45 | 27.6 | 28 | 27.4 | 4305 |
| 1735853220 | 27.6 | -0.2 | -0.72 | 28 | 28 | 27.4 | 119 |
| 1735594020 | 27.8 | 0.2 | 0.72 | 28.2 | 28.6 | 27.8 | 1232 |
| 1735334820 | 27.6 | 1.4 | 5.34 | 27.4 | 28 | 27.4 | 5070 |
| 1734989220 | 26.2 | 3.2 | 13.91 | 23.2 | 27.2 | 23.2 | 4298 |
| 1734730020 | 23 | 0.2 | 0.88 | 23 | 23 | 23 | 166 |
| 1734643620 | 22.8 | -0.8 | -3.39 | 22.6 | 22.8 | 22.4 | 1905 |
| 1734557220 | 23.6 | -0.4 | -1.67 | 24 | 24 | 23.2 | 1215 |
| 1734470820 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1734384420 | 24 | -0.4 | -1.64 | 24.4 | 24.4 | 24 | 123 |
| 1734125220 | 24.4 | -0.2 | -0.81 | 24.4 | 24.4 | 24.4 | 200 |
| 1734038820 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1733952420 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1733866020 | 24.6 | -0.2 | -0.81 | 25.4 | 25.4 | 24.6 | 11 |
| 1733779620 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 858 |
| 1733520420 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1733434020 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 17 |
| 1733347620 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 143 |
| 1733261220 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1733174820 | 24.8 | -0.6 | -2.36 | 24.8 | 24.8 | 24.8 | 1378 |
| 1732863600 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1732777200 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 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
