Premium
Royal Heijmans NV (HJN1)
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 | 1.5 | 4.85436893204 | 30.9 | 32.25 | 30.65 | 710 | 31.65584782 | DE |
| 4 | 1 | 3.1847133758 | 31.4 | 32.25 | 30.05 | 742 | 31.14174374 | DE |
| 12 | 4.75 | 17.1790235081 | 27.65 | 32.25 | 24.5 | 681 | 28.34546332 | DE |
| 26 | 12.64 | 63.967611336 | 19.76 | 32.25 | 19.76 | 929 | 25.91734845 | DE |
| 52 | 20.14 | 164.27406199 | 12.26 | 32.25 | 12.12 | 1112 | 20.37125428 | DE |
| 156 | 21.3 | 191.891891892 | 11.1 | 32.25 | 10.119999 | 1004 | 19.17807945 | DE |
| 260 | 21.3 | 191.891891892 | 11.1 | 32.25 | 10.119999 | 1004 | 19.17807945 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 32.2 | 0.2 | 0.63 | 32.25 | 32.25 | 32 | 380 |
| 1735853220 | 32 | 1.35 | 4.40 | 31.3 | 32.15 | 31.3 | 1476 |
| 1735594020 | 30.65 | -0.65 | -2.08 | 31.1 | 31.1 | 30.65 | 424 |
| 1735334820 | 31.3 | 0.6 | 1.95 | 30.9 | 31.45 | 30.9 | 229 |
| 1734989220 | 30.7 | -0.5 | -1.60 | 31.3 | 31.3 | 30.7 | 400 |
| 1734730020 | 31.2 | -0.45 | -1.42 | 31.15 | 31.2 | 30.75 | 1261 |
| 1734643620 | 31.65 | -0.35 | -1.09 | 31.8 | 31.85 | 31.65 | 771 |
| 1734557220 | 32 | 1.2 | 3.90 | 31.6 | 32 | 31.6 | 814 |
| 1734470820 | 30.8 | -0.2 | -0.65 | 30.75 | 31 | 30.75 | 479 |
| 1734384420 | 31 | 0.1 | 0.32 | 31 | 31.15 | 30.75 | 412 |
| 1734125220 | 30.9 | -0.15 | -0.48 | 30.4 | 30.9 | 30.4 | 100 |
| 1734038820 | 31.05 | 0.05 | 0.16 | 31.05 | 31.9 | 31.05 | 560 |
| 1733952420 | 31 | 0.45 | 1.47 | 30.4 | 31.05 | 30.05 | 1552 |
| 1733866020 | 30.55 | 0.2 | 0.66 | 30.35 | 30.55 | 30.3 | 658 |
| 1733779620 | 30.35 | -0.7 | -2.25 | 30.8 | 30.8 | 30.35 | 1416 |
| 1733520420 | 31.05 | -0.2 | -0.64 | 31.4 | 31.55 | 31.05 | 585 |
| 1733434020 | 31.25 | -0.35 | -1.11 | 31.65 | 31.65 | 31 | 15 |
| 1733347620 | 31.6 | 0.75 | 2.43 | 31.2 | 31.6 | 31.1 | 435 |
| 1733261220 | 30.85 | 1.2 | 4.05 | 30 | 30.85 | 30 | 524 |
| 1733174820 | 29.65 | 0.65 | 2.24 | 29.45 | 29.65 | 29.25 | 815 |
| 1732915620 | 29 | 0.85 | 3.02 | 28.5 | 29 | 28.45 | 1450 |
| 1732829220 | 28.15 | 0.1 | 0.36 | 28.4 | 28.4 | 28.15 | 73 |
| 1732742820 | 28.05 | 0.1 | 0.36 | 27.6 | 28.45 | 27.6 | 747 |
| 1732656420 | 27.95 | -0.45 | -1.58 | 28.05 | 28.05 | 27.95 | 225 |
| 1732570020 | 28.4 | 0.6 | 2.16 | 28.3 | 28.4 | 28 | 108 |
| 1732310820 | 27.8 | -0.1 | -0.36 | 27.8 | 27.8 | 27.8 | 35 |
| 1732224420 | 27.9 | -0.45 | -1.59 | 28.1 | 28.1 | 27.9 | 220 |
| 1732138020 | 28.35 | 0.65 | 2.35 | 28.9 | 28.9 | 28.35 | 305 |
| 1732051620 | 27.7 | 0.3 | 1.09 | 27.45 | 27.7 | 26.9 | 943 |
| 1731965220 | 27.4 | -2.25 | -7.59 | 29.75 | 29.75 | 27.4 | 1295 |
| 1731705960 | 29.65 | 1.3 | 4.59 | 27.45 | 29.95 | 27.45 | 3130 |
| 1731619560 | 28.35 | 2.85 | 11.18 | 25.35 | 28.6 | 25.35 | 1953 |
| 1731533160 | 25.5 | -0.75 | -2.86 | 25.6 | 25.65 | 25.5 | 428 |
| 1731446820 | 26.25 | -0.85 | -3.14 | 25.95 | 26.25 | 25.95 | 167 |
| 1731360420 | 27.1 | 1.05 | 4.03 | 26.35 | 27.25 | 26.35 | 305 |
| 1731101220 | 26.05 | 0.95 | 3.78 | 25.65 | 26.05 | 25.65 | 213 |
| 1731014760 | 25.1 | 0.45 | 1.83 | 25 | 25.1 | 25 | 1935 |
| 1730928360 | 24.65 | 0 | 0.00 | 24.85 | 24.85 | 24.65 | 201 |
| 1730841960 | 24.65 | -0.25 | -1.00 | 24.8 | 25 | 24.65 | 1065 |
| 1730755560 | 24.9 | -1 | -3.86 | 25.25 | 25.35 | 24.9 | 502 |
| 1730496360 | 25.9 | 1.35 | 5.50 | 26.15 | 26.2 | 25.9 | 916 |
| 1730409960 | 24.55 | -0.25 | -1.01 | 24.5 | 24.7 | 24.5 | 398 |
| 1730323560 | 24.8 | -0.45 | -1.78 | 25.05 | 25.15 | 24.8 | 1461 |
| 1730237160 | 25.25 | 0 | 0.00 | 25.2 | 25.25 | 25 | 1157 |
| 1730150760 | 25.25 | -0.1 | -0.39 | 25.25 | 25.4 | 25 | 698 |
| 1729888020 | 25.35 | -0.05 | -0.20 | 25.35 | 25.55 | 25.35 | 69 |
| 1729801560 | 25.4 | -0.4 | -1.55 | 25.35 | 25.45 | 25.35 | 43 |
| 1729715160 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1729628760 | 25.8 | 0.2 | 0.78 | 25.5 | 25.8 | 25.35 | 861 |
| 1729542360 | 25.6 | -0.65 | -2.48 | 25.9 | 26 | 25.6 | 785 |
| 1729283160 | 26.25 | 0.05 | 0.19 | 26.15 | 26.25 | 26.15 | 302 |
| 1729196760 | 26.2 | -1 | -3.68 | 26.9 | 26.9 | 26.2 | 322 |
| 1729110360 | 27.2 | 0.1 | 0.37 | 27.25 | 27.25 | 27.05 | 517 |
| 1729023960 | 27.1 | 0.25 | 0.93 | 27.05 | 27.1 | 27.05 | 27 |
| 1728937620 | 26.85 | -0.6 | -2.19 | 27.5 | 27.5 | 26.6 | 688 |
| 1728678360 | 27.45 | 0.15 | 0.55 | 27.65 | 27.65 | 27.45 | 330 |
| 1728591960 | 27.3 | -0.2 | -0.73 | 27.4 | 27.4 | 27.3 | 372 |
| 1728505560 | 27.5 | 0.95 | 3.58 | 26.5 | 27.5 | 26.5 | 791 |
| 1728419160 | 26.55 | -0.1 | -0.38 | 26.55 | 26.55 | 26.55 | 93 |
| 1728332760 | 26.65 | 0 | 0.00 | 26.6 | 26.65 | 26.55 | 374 |
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
