Premium
Hypoport SE (HYQ)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18.7 | -9.07766990291 | 206 | 206 | 181.6 | 10056 | 191.64244401 | DE |
| 4 | -12.9 | -6.44355644356 | 200.2 | 227.8 | 181.6 | 6522 | 202.54617661 | DE |
| 12 | 19 | 11.2893642305 | 168.3 | 227.8 | 165.1 | 4852 | 198.81966812 | DE |
| 26 | -81.7 | -30.3717472119 | 269 | 305.2 | 165.1 | 3350 | 209.85281308 | DE |
| 52 | -6.7 | -3.45360824742 | 194 | 349.6 | 165.1 | 2639 | 231.86700841 | DE |
| 156 | -179.7 | -48.9645776567 | 367 | 389.8 | 72.55 | 9763 | 158.2274449 | DE |
| 260 | -111.7 | -37.3578595318 | 299 | 618 | 72.55 | 9320 | 261.94182043 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 184.7 | -9 | -4.65 | 196.5 | 200.6 | 183.3 | 4869 |
| 1741382820 | 193.7 | 1.8 | 0.94 | 192.7 | 196.6 | 189.1 | 9833 |
| 1741296420 | 191.9 | -5.7 | -2.88 | 200 | 200.8 | 187.7 | 6500 |
| 1741210020 | 197.6 | 7.6 | 4.00 | 190.7 | 203.8 | 189.2 | 7849 |
| 1741123620 | 190 | -14.4 | -7.05 | 206 | 206 | 181.6 | 21227 |
| 1741037220 | 204.4 | 7.1 | 3.60 | 198.9 | 214 | 198.5 | 7640 |
| 1740778020 | 197.3 | -10.3 | -4.96 | 206.8 | 207.4 | 197.1 | 7685 |
| 1740691620 | 207.6 | -1 | -0.48 | 209.6 | 210 | 205.2 | 2848 |
| 1740605220 | 208.6 | -5.4 | -2.52 | 211.8 | 212.4 | 205.8 | 3898 |
| 1740518820 | 214 | -4 | -1.83 | 218.8 | 218.8 | 206 | 8630 |
| 1740432420 | 218 | 11 | 5.31 | 210 | 224.8 | 210 | 10513 |
| 1740173220 | 207 | -10.6 | -4.87 | 215.4 | 215.8 | 205.2 | 5464 |
| 1740086820 | 217.6 | 4.6 | 2.16 | 211.8 | 227.8 | 201.6 | 7512 |
| 1740000420 | 213 | 3 | 1.43 | 210.2 | 219.8 | 198.1 | 8096 |
| 1739914020 | 210 | -4.2 | -1.96 | 213.4 | 217.6 | 207.2 | 3472 |
| 1739827620 | 214.2 | 6.8 | 3.28 | 208.6 | 216 | 204.2 | 2966 |
| 1739568420 | 207.4 | 3.6 | 1.77 | 204 | 207.4 | 202.4 | 2388 |
| 1739482020 | 203.8 | 4.8 | 2.41 | 199.9 | 205.8 | 198.9 | 2647 |
| 1739395620 | 199 | -0.1 | -0.05 | 198.6 | 204 | 197.7 | 2510 |
| 1739309220 | 199.1 | -2.5 | -1.24 | 200.2 | 201.2 | 190.7 | 3900 |
| 1739222820 | 201.6 | 5.8 | 2.96 | 195.8 | 206 | 194.6 | 4679 |
| 1738963620 | 195.8 | -3.7 | -1.85 | 199.5 | 200.8 | 192.8 | 1873 |
| 1738877220 | 199.5 | -3.1 | -1.53 | 203.6 | 207 | 198.5 | 2923 |
| 1738790820 | 202.6 | -2 | -0.98 | 203.4 | 204 | 197.3 | 2900 |
| 1738704420 | 204.6 | -5.4 | -2.57 | 208.6 | 210.2 | 203.6 | 2292 |
| 1738618020 | 210 | -3.2 | -1.50 | 211.8 | 212 | 202.8 | 5066 |
| 1738358820 | 213.2 | -6.4 | -2.91 | 215 | 221.2 | 213 | 3087 |
| 1738272420 | 219.6 | 11.8 | 5.68 | 208.8 | 219.8 | 208.8 | 6597 |
| 1738186020 | 207.8 | 0.6 | 0.29 | 206 | 210 | 205.2 | 1199 |
| 1738099620 | 207.2 | -4.2 | -1.99 | 211.8 | 214.2 | 205.2 | 3387 |
| 1738013220 | 211.4 | -2.8 | -1.31 | 213 | 214.2 | 207.2 | 8326 |
| 1737754020 | 214.2 | 7.8 | 3.78 | 205.6 | 215.2 | 204.6 | 5556 |
| 1737667620 | 206.4 | 6.4 | 3.20 | 199.2 | 206.4 | 195.5 | 2782 |
| 1737581220 | 200 | -3 | -1.48 | 203 | 205 | 193.3 | 6164 |
| 1737494820 | 203 | -2.4 | -1.17 | 201.8 | 205 | 199.9 | 7101 |
| 1737408420 | 205.4 | 18 | 9.61 | 192.9 | 206 | 192.1 | 19077 |
| 1737149220 | 187.4 | 2.4 | 1.30 | 181.1 | 188.6 | 181.1 | 2582 |
| 1737062820 | 185 | 6.2 | 3.47 | 178.9 | 186.1 | 178.9 | 4242 |
| 1736976420 | 178.8 | 1.7 | 0.96 | 176.2 | 181.6 | 174.6 | 3382 |
| 1736890020 | 177.1 | -0.9 | -0.51 | 178.4 | 182.3 | 175.2 | 1226 |
| 1736803620 | 178 | -4.3 | -2.36 | 182.5 | 182.5 | 175.3 | 3424 |
| 1736544420 | 182.3 | 0.5 | 0.28 | 181.4 | 186.5 | 179.3 | 3650 |
| 1736458020 | 181.8 | 5.1 | 2.89 | 175.1 | 189.6 | 175.1 | 4895 |
| 1736371620 | 176.7 | 2 | 1.14 | 174.9 | 176.7 | 172.4 | 1144 |
| 1736285220 | 174.7 | -5.9 | -3.27 | 180.9 | 181.8 | 173.5 | 2282 |
| 1736198820 | 180.6 | 4 | 2.27 | 177.4 | 182.7 | 176.6 | 2167 |
| 1735939620 | 176.6 | 3.1 | 1.79 | 175.3 | 178.1 | 174 | 3963 |
| 1735853220 | 173.5 | 4.8 | 2.85 | 168 | 175.1 | 167.8 | 1419 |
| 1735594020 | 168.69999 | -4.3 | -2.49 | 174.3 | 174.9 | 165.19999 | 2023 |
| 1735334820 | 173 | -0.8 | -0.46 | 172.1 | 176 | 171.8 | 1950 |
| 1734989220 | 173.8 | 1.9 | 1.11 | 169.4 | 174.8 | 168.9 | 1452 |
| 1734730020 | 171.9 | 2 | 1.18 | 169.1 | 171.9 | 167.3 | 1552 |
| 1734643620 | 169.9 | 1 | 0.59 | 167.19999 | 175 | 167.19999 | 3642 |
| 1734557220 | 168.9 | -3 | -1.75 | 171.5 | 173.5 | 166.5 | 2989 |
| 1734470820 | 171.9 | 2.1 | 1.24 | 168.3 | 171.9 | 165.1 | 5402 |
| 1734384420 | 169.8 | -1.9 | -1.11 | 170.69999 | 171.9 | 166.9 | 3294 |
| 1734125220 | 171.69999 | -0.4 | -0.23 | 172.1 | 174.9 | 167.69999 | 4038 |
| 1734038820 | 172.1 | -10 | -5.49 | 180 | 180.9 | 171.6 | 3762 |
| 1733952420 | 182.1 | 5.8 | 3.29 | 176.6 | 182.6 | 174.5 | 3352 |
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
