Premium
Hamburger Hafen Und Logistik AG (HHFA)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.117508813161 | 17.02 | 17.18 | 16.66 | 1485 | 16.9124332 | DE |
| 4 | -1.44 | -7.80911062907 | 18.44 | 18.64 | 16.64 | 1683 | 17.32947013 | DE |
| 12 | -0.68 | -3.84615384615 | 17.68 | 19.32 | 16.64 | 2041 | 18.12421898 | DE |
| 26 | 0.260001 | 1.55317213579 | 16.739999 | 19.32 | 16.5 | 1998 | 17.61449512 | DE |
| 52 | 0.260001 | 1.55317213579 | 16.739999 | 19.32 | 16.46 | 1981 | 17.25169928 | DE |
| 156 | 0.18 | 1.07015457788 | 16.82 | 19.32 | 10 | 24875 | 13.45883143 | DE |
| 260 | 6.48 | 61.5969581749 | 10.52 | 22.9 | 9.68 | 46873 | 16.00368893 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742419620 | 17.18 | 0.12 | 0.70 | 17.059999 | 17.18 | 16.92 | 296 |
| 1742333220 | 17.059999 | 0.24 | 1.43 | 16.719999 | 17.059999 | 16.719999 | 3511 |
| 1742246820 | 16.82 | 0.12 | 0.72 | 16.84 | 16.84 | 16.7 | 1502 |
| 1741987620 | 16.7 | -0.1 | -0.60 | 16.66 | 16.7 | 16.66 | 1116 |
| 1741901220 | 16.8 | -0.02 | -0.12 | 16.82 | 16.82 | 16.8 | 1120 |
| 1741814820 | 16.82 | 0 | 0.00 | 17.02 | 17.02 | 16.82 | 176 |
| 1741728420 | 16.82 | 0.1 | 0.60 | 16.84 | 16.84 | 16.82 | 355 |
| 1741642020 | 16.719999 | -0.3 | -1.76 | 17.02 | 17.36 | 16.64 | 2795 |
| 1741382820 | 17.02 | 0.1 | 0.59 | 16.92 | 17.02 | 16.899999 | 910 |
| 1741296420 | 16.92 | -0.4 | -2.31 | 17.46 | 17.46 | 16.92 | 1758 |
| 1741210020 | 17.32 | 0.42 | 2.49 | 17.02 | 17.32 | 16.78 | 2362 |
| 1741123620 | 16.899999 | -0.5 | -2.87 | 17.2 | 17.36 | 16.84 | 3052 |
| 1741037220 | 17.399999 | -0.32 | -1.81 | 17.62 | 17.78 | 17.399999 | 5615 |
| 1740778020 | 17.72 | -0.18 | -1.01 | 17.899999 | 17.92 | 17.68 | 705 |
| 1740691620 | 17.899999 | 0.06 | 0.34 | 17.84 | 18.26 | 17.7 | 2249 |
| 1740605220 | 17.84 | -0.34 | -1.87 | 18.2 | 18.26 | 17.84 | 2515 |
| 1740518820 | 18.18 | -0.16 | -0.87 | 18.26 | 18.42 | 18.18 | 603 |
| 1740432420 | 18.34 | 0.08 | 0.44 | 18.3 | 18.64 | 18.3 | 73 |
| 1740173220 | 18.26 | -0.24 | -1.30 | 18.46 | 18.46 | 18.2 | 986 |
| 1740086820 | 18.5 | 0.06 | 0.33 | 18.399999 | 18.6 | 18.399999 | 1143 |
| 1740000420 | 18.44 | -0.02 | -0.11 | 18.44 | 18.559999 | 18.44 | 1112 |
| 1739914020 | 18.46 | -0.14 | -0.75 | 18.5 | 18.66 | 18.44 | 2241 |
| 1739827620 | 18.6 | 0 | 0.00 | 18.559999 | 18.88 | 18.399999 | 924 |
| 1739568420 | 18.6 | 0.24 | 1.31 | 18.64 | 18.64 | 18.399999 | 1258 |
| 1739482020 | 18.36 | -0.34 | -1.82 | 18.98 | 18.98 | 18.36 | 1301 |
| 1739395620 | 18.7 | -0.04 | -0.21 | 18.86 | 18.86 | 18.62 | 138 |
| 1739309220 | 18.739999 | -0.1 | -0.53 | 18.76 | 18.98 | 18.739999 | 108 |
| 1739222820 | 18.84 | 0.08 | 0.43 | 18.76 | 19.18 | 18.76 | 3655 |
| 1738963620 | 18.76 | -0.28 | -1.47 | 19.079999 | 19.079999 | 18.76 | 1145 |
| 1738877220 | 19.04 | 0.36 | 1.93 | 18.94 | 19.16 | 18.8 | 1643 |
| 1738790820 | 18.68 | 0.02 | 0.11 | 18.42 | 19.16 | 18.42 | 1483 |
| 1738704420 | 18.66 | -0.24 | -1.27 | 18.98 | 19.18 | 18.6 | 1086 |
| 1738618020 | 18.899999 | -0.1 | -0.53 | 19 | 19.26 | 18.82 | 5964 |
| 1738358820 | 19 | -0.04 | -0.21 | 19 | 19.2 | 19 | 500 |
| 1738272420 | 19.04 | 0.1 | 0.53 | 18.8 | 19.2 | 18.8 | 2615 |
| 1738186020 | 18.94 | -0.2 | -1.04 | 19.1 | 19.12 | 18.739999 | 2573 |
| 1738099620 | 19.14 | 0.46 | 2.46 | 18.62 | 19.32 | 18.62 | 8944 |
| 1738013220 | 18.68 | 0.16 | 0.86 | 18.5 | 18.7 | 18.5 | 5733 |
| 1737754020 | 18.52 | 0.22 | 1.20 | 18 | 18.54 | 18 | 12447 |
| 1737667620 | 18.3 | 0.24 | 1.33 | 18.1 | 18.3 | 18.1 | 1224 |
| 1737581220 | 18.059999 | -0.18 | -0.99 | 18.2 | 18.2 | 18.04 | 1621 |
| 1737494820 | 18.239999 | 0.28 | 1.56 | 17.96 | 18.239999 | 17.96 | 1722 |
| 1737408420 | 17.96 | 0.06 | 0.34 | 17.84 | 17.96 | 17.84 | 3711 |
| 1737149220 | 17.899999 | -0.02 | -0.11 | 18 | 18.079999 | 17.899999 | 1311 |
| 1737062820 | 17.92 | 0.04 | 0.22 | 17.739999 | 18.14 | 17.739999 | 2884 |
| 1736976420 | 17.88 | 0.36 | 2.05 | 17.54 | 17.88 | 17.54 | 1097 |
| 1736890020 | 17.52 | -0.04 | -0.23 | 17.7 | 17.72 | 17.52 | 368 |
| 1736803620 | 17.559999 | -0.06 | -0.34 | 17.6 | 17.6 | 17.559999 | 776 |
| 1736544420 | 17.62 | 0.1 | 0.57 | 17.6 | 17.62 | 17.559999 | 5851 |
| 1736458020 | 17.52 | -0.1 | -0.57 | 17.6 | 17.62 | 17.52 | 1509 |
| 1736371620 | 17.62 | -0.02 | -0.11 | 17.559999 | 17.62 | 17.559999 | 128 |
| 1736285220 | 17.64 | 0.06 | 0.34 | 17.579999 | 17.66 | 17.579999 | 616 |
| 1736198820 | 17.579999 | -0.08 | -0.45 | 17.54 | 17.68 | 17.54 | 978 |
| 1735939620 | 17.66 | 0.14 | 0.80 | 17.52 | 17.66 | 17.52 | 313 |
| 1735853220 | 17.52 | -0.16 | -0.90 | 17.68 | 17.7 | 17.52 | 1634 |
| 1735594020 | 17.68 | 0 | 0.00 | 17.66 | 17.68 | 17.66 | 658 |
| 1735334820 | 17.68 | 0.02 | 0.11 | 17.68 | 17.68 | 17.68 | 479 |
| 1734989220 | 17.66 | 0.1 | 0.57 | 17.559999 | 17.899999 | 17.559999 | 1232 |
| 1734730020 | 17.559999 | 0 | 0.00 | 17.559999 | 17.62 | 17.559999 | 1629 |
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
