Premium
Hennes & Mauritz AB (HMSB)
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 | 0.265 | 2.09320695103 | 12.66 | 13.185 | 12.38 | 4186 | 12.68781162 | DE |
| 4 | -0.595 | -4.40088757396 | 13.52 | 13.8 | 12.38 | 6360 | 12.99120757 | DE |
| 12 | -1.21 | -8.56031128405 | 14.135 | 14.35 | 12.38 | 5096 | 13.13508159 | DE |
| 26 | -1.73 | -11.8048447629 | 14.655 | 16.35 | 12.38 | 3872 | 13.74094182 | DE |
| 52 | 0.223 | 1.7556290348 | 12.702 | 17.35 | 12.028 | 3584 | 14.22490571 | DE |
| 156 | -2.105 | -14.005322688 | 15.03 | 17.35 | 9.186 | 2945 | 13.43925973 | DE |
| 260 | -4.599 | -26.2440082173 | 17.524 | 22.53 | 8.96 | 3291 | 14.74039914 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 12.91 | -0.11 | -0.81 | 12.97 | 13.125 | 12.91 | 3044 |
| 1740605220 | 13.015 | 0.01 | 0.08 | 12.99 | 13.185 | 12.865 | 2559 |
| 1740518820 | 13.005 | 0.23 | 1.80 | 12.675 | 13.03 | 12.6 | 2699 |
| 1740432420 | 12.775 | 0.19 | 1.47 | 12.73 | 12.795 | 12.69 | 1667 |
| 1740173220 | 12.59 | 0.04 | 0.32 | 12.55 | 12.83 | 12.55 | 2287 |
| 1740086820 | 12.55 | -0.17 | -1.30 | 12.66 | 12.725 | 12.38 | 11719 |
| 1740000420 | 12.715 | -0.19 | -1.47 | 12.88 | 12.96 | 12.635 | 5047 |
| 1739914020 | 12.905 | -0.54 | -3.98 | 13.395 | 13.395 | 12.87 | 7743 |
| 1739827620 | 13.44 | -0.06 | -0.44 | 13.455 | 13.5 | 13.41 | 542 |
| 1739568420 | 13.5 | 0.05 | 0.41 | 13.495 | 13.575 | 13.485 | 1090 |
| 1739482020 | 13.445 | 0.05 | 0.41 | 13.38 | 13.52 | 13.275 | 9416 |
| 1739395620 | 13.39 | 0.02 | 0.15 | 13.415 | 13.445 | 13.13 | 13139 |
| 1739309220 | 13.37 | 0.18 | 1.36 | 13.14 | 13.395 | 13.135 | 4473 |
| 1739222820 | 13.19 | 0.09 | 0.73 | 13.17 | 13.245 | 13.17 | 810 |
| 1738963620 | 13.095 | -0.16 | -1.21 | 13.29 | 13.4 | 13.05 | 564 |
| 1738877220 | 13.255 | 0.14 | 1.07 | 13.135 | 13.335 | 13.07 | 2191 |
| 1738790820 | 13.115 | 0.1 | 0.73 | 12.96 | 13.115 | 12.95 | 1057 |
| 1738704420 | 13.02 | 0.31 | 2.44 | 12.725 | 13.03 | 12.65 | 623 |
| 1738618020 | 12.71 | -0.25 | -1.89 | 12.555 | 12.79 | 12.555 | 2886 |
| 1738358820 | 12.955 | 0.05 | 0.39 | 12.845 | 13.18 | 12.825 | 23189 |
| 1738272420 | 12.905 | -0.57 | -4.23 | 13.52 | 13.8 | 12.62 | 33501 |
| 1738186020 | 13.475 | 0.16 | 1.20 | 13.405 | 13.475 | 13.34 | 6426 |
| 1738099620 | 13.315 | 0.4 | 3.14 | 12.905 | 13.34 | 12.895 | 6098 |
| 1738013220 | 12.91 | -0.18 | -1.38 | 12.95 | 13.135 | 12.91 | 2597 |
| 1737754020 | 13.09 | 0.17 | 1.32 | 12.935 | 13.205 | 12.935 | 7019 |
| 1737667620 | 12.92 | -0.07 | -0.54 | 12.98 | 13.035 | 12.825 | 9517 |
| 1737581220 | 12.99 | -0.02 | -0.12 | 12.945 | 13.085 | 12.945 | 673 |
| 1737494820 | 13.005 | -0.01 | -0.04 | 13.005 | 13.025 | 12.97 | 3903 |
| 1737408420 | 13.01 | -0.14 | -1.03 | 13.16 | 13.16 | 12.87 | 2742 |
| 1737149220 | 13.145 | 0.29 | 2.22 | 12.83 | 13.185 | 12.775 | 21976 |
| 1737062820 | 12.86 | 0 | 0.00 | 12.98 | 13.07 | 12.86 | 1491 |
| 1736976420 | 12.86 | 0.32 | 2.55 | 12.58 | 12.945 | 12.58 | 4327 |
| 1736890020 | 12.54 | 0 | 0.04 | 12.585 | 12.615 | 12.54 | 246 |
| 1736803620 | 12.535 | -0.07 | -0.56 | 12.515 | 12.56 | 12.475 | 2881 |
| 1736544420 | 12.605 | -0.14 | -1.10 | 12.725 | 12.725 | 12.56 | 2391 |
| 1736458020 | 12.745 | -0.01 | -0.04 | 12.68 | 12.745 | 12.6 | 862 |
| 1736371620 | 12.75 | -0.11 | -0.86 | 12.91 | 13.015 | 12.665 | 7295 |
| 1736285220 | 12.86 | -0.12 | -0.89 | 12.88 | 13.095 | 12.755 | 6651 |
| 1736198820 | 12.975 | 0.12 | 0.89 | 12.85 | 13.09 | 12.85 | 3726 |
| 1735939620 | 12.86 | -0.08 | -0.58 | 13.005 | 13.005 | 12.79 | 1468 |
| 1735853220 | 12.935 | -0.01 | -0.04 | 12.91 | 13.175 | 12.83 | 803 |
| 1735594020 | 12.94 | -0.03 | -0.19 | 12.905 | 13.025 | 12.905 | 3998 |
| 1735334820 | 12.965 | -0.04 | -0.31 | 13.035 | 13.06 | 12.92 | 5520 |
| 1734989220 | 13.005 | -0.17 | -1.25 | 13.185 | 13.19 | 12.97 | 1029 |
| 1734730020 | 13.17 | 0.18 | 1.39 | 12.895 | 13.175 | 12.87 | 4091 |
| 1734643620 | 12.99 | -0.07 | -0.54 | 13 | 13.055 | 12.97 | 5367 |
| 1734557220 | 13.06 | -0.14 | -1.02 | 13.185 | 13.295 | 13.06 | 1802 |
| 1734470820 | 13.195 | -0.25 | -1.86 | 13.385 | 13.51 | 13.195 | 1706 |
| 1734384420 | 13.445 | -0.09 | -0.66 | 13.44 | 13.625 | 13.265 | 1477 |
| 1734125220 | 13.535 | -0.08 | -0.55 | 13.59 | 13.83 | 13.535 | 4315 |
| 1734038820 | 13.61 | -0.33 | -2.37 | 13.955 | 13.98 | 13.605 | 370 |
| 1733952420 | 13.94 | -0.26 | -1.83 | 13.925 | 14.16 | 13.88 | 7781 |
| 1733866020 | 14.2 | 0.02 | 0.14 | 14.125 | 14.35 | 14.01 | 3161 |
| 1733779620 | 14.18 | 0.05 | 0.35 | 14.07 | 14.295 | 14.07 | 13660 |
| 1733520420 | 14.13 | -0.04 | -0.25 | 14.13 | 14.27 | 14.06 | 1593 |
| 1733434020 | 14.165 | 0.02 | 0.14 | 14.135 | 14.19 | 14.095 | 4128 |
| 1733347620 | 14.145 | 0.47 | 3.44 | 13.69 | 14.38 | 13.665 | 8741 |
| 1733261220 | 13.675 | 0.32 | 2.40 | 13.315 | 13.695 | 13.315 | 4763 |
| 1733174820 | 13.355 | 0.26 | 1.99 | 13.03 | 13.41 | 13 | 3432 |
| 1732915620 | 13.095 | -0.07 | -0.49 | 13.15 | 13.15 | 13.065 | 2762 |
| 1732829220 | 13.16 | -0.07 | -0.53 | 13.26 | 13.26 | 13.115 | 972 |
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
