Premium
DR Hoenle AG (HNL)
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 | -0.66 | -7.55148741419 | 8.74 | 8.74 | 7.9 | 1822 | 8.09851575 | DE |
| 4 | -1.1999999 | -12.9310335445 | 9.2799999 | 10.05 | 7.9 | 3353 | 8.94080533 | DE |
| 12 | 0.34 | 4.39276485788 | 7.74 | 13.1 | 7.58 | 8936 | 9.94429726 | DE |
| 26 | -2.87 | -26.2100456621 | 10.95 | 13.1 | 6.48 | 6170 | 9.4133953 | DE |
| 52 | -11.92 | -59.6 | 20 | 20.3 | 6.48 | 3749 | 10.54888129 | DE |
| 156 | -21.27 | -72.4701873935 | 29.35 | 30.05 | 6.48 | 3774 | 16.75008067 | DE |
| 260 | -27.12 | -77.0454545455 | 35.2 | 60.4 | 6.48 | 5189 | 33.40732853 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 8.1 | -0.04 | -0.49 | 8.06 | 8.1 | 7.98 | 1092 |
| 1744835220 | 8.14 | 0.12 | 1.50 | 8.1 | 8.14 | 8.02 | 65 |
| 1744748820 | 8.02 | 0.12 | 1.52 | 7.92 | 8.2799999 | 7.92 | 3347 |
| 1744662420 | 7.9 | -0.32 | -3.89 | 8.08 | 8.08 | 7.9 | 1350 |
| 1744403220 | 8.22 | 0 | 0.00 | 8.36 | 8.36 | 8.1999999 | 1754 |
| 1744316820 | 8.22 | -0.26 | -3.07 | 8.74 | 8.74 | 8.22 | 2593 |
| 1744230420 | 8.48 | 0 | 0.00 | 8.3 | 8.48 | 8.1999999 | 1700 |
| 1744144020 | 8.48 | -0.28 | -3.20 | 8.32 | 8.6 | 8.32 | 2885 |
| 1744057620 | 8.76 | 0.66 | 8.15 | 8.02 | 8.76 | 7.92 | 2988 |
| 1743798420 | 8.1 | -0.6 | -6.90 | 8.26 | 8.58 | 7.92 | 4192 |
| 1743712020 | 8.6999999 | 0.18 | 2.11 | 8.52 | 8.6999999 | 8.26 | 6956 |
| 1743625620 | 8.52 | -0.1 | -1.16 | 8.6 | 8.82 | 8.46 | 359 |
| 1743539220 | 8.6199999 | -0.06 | -0.69 | 8.6 | 8.9 | 8.56 | 3865 |
| 1743452820 | 8.68 | -0.98 | -10.14 | 9.5 | 9.88 | 8.52 | 7559 |
| 1743197220 | 9.66 | 0.12 | 1.26 | 9.5 | 9.66 | 9.5 | 2625 |
| 1743110820 | 9.5399999 | 0.02 | 0.21 | 9.8 | 9.88 | 9.5399999 | 1272 |
| 1743024420 | 9.52 | -0.53 | -5.27 | 10.05 | 10.05 | 9.52 | 2267 |
| 1742938020 | 10.05 | 0.15 | 1.52 | 9.52 | 10.05 | 9.52 | 2397 |
| 1742851620 | 9.9 | 0.18 | 1.85 | 9.8 | 9.9 | 9.5399999 | 2938 |
| 1742592420 | 9.72 | -0.1 | -1.02 | 9.66 | 9.86 | 9.64 | 3150 |
| 1742506020 | 9.82 | 0.54 | 5.82 | 9.2799999 | 9.82 | 9.1199999 | 11963 |
| 1742419620 | 9.2799999 | 0.22 | 2.43 | 9.06 | 9.2799999 | 9.06 | 1434 |
| 1742333220 | 9.06 | -0.04 | -0.44 | 9.06 | 9.1999999 | 9.06 | 6025 |
| 1742246820 | 9.1 | 0.06 | 0.66 | 9.4 | 9.44 | 9 | 8760 |
| 1741987620 | 9.0399999 | -0.5 | -5.24 | 9.44 | 9.44 | 9.0399999 | 6755 |
| 1741901220 | 9.5399999 | 0.24 | 2.58 | 9.42 | 9.5399999 | 9.3 | 5670 |
| 1741814820 | 9.3 | -0.02 | -0.21 | 9.34 | 9.5 | 9.3 | 1205 |
| 1741728420 | 9.32 | -0.36 | -3.72 | 9.5 | 9.6199999 | 9.32 | 1147 |
| 1741642020 | 9.68 | -0.02 | -0.21 | 9.56 | 9.68 | 9.32 | 4821 |
| 1741382820 | 9.6999999 | 0 | 0.00 | 9.5 | 9.6999999 | 9.32 | 2257 |
| 1741296420 | 9.6999999 | 0.6 | 6.59 | 9.32 | 9.6999999 | 9.32 | 2299 |
| 1741210020 | 9.1 | -0.18 | -1.94 | 9.32 | 9.68 | 9.1 | 5778 |
| 1741123620 | 9.2799999 | -0.46 | -4.72 | 9.6199999 | 9.6999999 | 9.2799999 | 4933 |
| 1741037220 | 9.74 | -0.26 | -2.60 | 10.25 | 10.25 | 9.58 | 3531 |
| 1740778020 | 10 | -0.15 | -1.48 | 10.199999 | 10.25 | 9.74 | 4362 |
| 1740691620 | 10.15 | 0.17 | 1.70 | 9.98 | 10.15 | 9.74 | 1912 |
| 1740605220 | 9.98 | 0.48 | 5.05 | 9.7799999 | 10 | 9.4 | 4132 |
| 1740518820 | 9.5 | -0.4 | -4.04 | 9.9 | 10.1 | 9.4 | 9922 |
| 1740432420 | 9.9 | 0.04 | 0.41 | 9.86 | 10 | 9.8 | 5025 |
| 1740173220 | 9.86 | -0.19 | -1.89 | 9.9 | 10.1 | 9.86 | 3164 |
| 1740086820 | 10.05 | 0.11 | 1.11 | 9.94 | 10.05 | 9.82 | 9478 |
| 1740000420 | 9.94 | -0.11 | -1.09 | 10 | 10.199999 | 9.94 | 4240 |
| 1739914020 | 10.05 | -0.15 | -1.47 | 10.199999 | 10.3 | 9.92 | 6648 |
| 1739827620 | 10.199999 | -0.1 | -0.97 | 10.25 | 10.3 | 9.96 | 5969 |
| 1739568420 | 10.3 | 0.96 | 10.28 | 9.36 | 10.3 | 9.36 | 8110 |
| 1739482020 | 9.34 | -0.16 | -1.68 | 9.52 | 9.76 | 9.3 | 12512 |
| 1739395620 | 9.5 | -0.38 | -3.85 | 10.199999 | 10.199999 | 9.5 | 24932 |
| 1739309220 | 9.88 | -0.92 | -8.52 | 10.55 | 10.55 | 9.88 | 7037 |
| 1739222820 | 10.8 | 0.75 | 7.46 | 9.5399999 | 10.85 | 9.52 | 12702 |
| 1738963620 | 10.05 | -0.35 | -3.37 | 10.4 | 10.85 | 9.6199999 | 22923 |
| 1738877220 | 10.4 | -2.3 | -18.11 | 12.75 | 13.1 | 10.25 | 56846 |
| 1738790820 | 12.7 | 1.3 | 11.40 | 11.35 | 13 | 11.35 | 54680 |
| 1738704420 | 11.4 | 2 | 21.28 | 9.4 | 11.95 | 9.4 | 56318 |
| 1738618020 | 9.4 | 0.86 | 10.07 | 8.56 | 9.42 | 8.56 | 21106 |
| 1738358820 | 8.5399999 | 0.26 | 3.14 | 7.96 | 8.74 | 7.96 | 4775 |
| 1738272420 | 8.2799999 | 0.12 | 1.47 | 7.92 | 8.2799999 | 7.9 | 4757 |
| 1738186020 | 8.16 | -0.54 | -6.21 | 8.36 | 8.4 | 7.92 | 8375 |
| 1738099620 | 8.6999999 | 0.24 | 2.84 | 8.74 | 8.88 | 8.32 | 15170 |
| 1738013220 | 8.46 | 0.18 | 2.17 | 8.1 | 8.9 | 8 | 29487 |
| 1737754020 | 8.2799999 | 0.3 | 3.76 | 7.8 | 8.2799999 | 7.7 | 15171 |
| 1737667620 | 7.98 | 0.34 | 4.45 | 7.74 | 8.18 | 7.58 | 10340 |
| 1737581220 | 7.64 | -0.12 | -1.55 | 7.74 | 7.76 | 7.64 | 4340 |
| 1737494820 | 7.76 | -0.12 | -1.52 | 7.86 | 7.86 | 7.6 | 3235 |
| 1737408420 | 7.88 | -0.04 | -0.51 | 7.88 | 8.34 | 7.58 | 25780 |
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
