Premium
HydrogenPro ASA (R6Z)
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 | -0.003 | -0.679501698754 | 0.4415 | 0.494 | 0.422 | 14529 | 0.46022499 | DE |
| 4 | 0.0375 | 9.35162094763 | 0.401 | 0.495 | 0.3925 | 12386 | 0.45415558 | DE |
| 12 | 0.046 | 11.7197452229 | 0.3925 | 0.523 | 0.3605 | 21362 | 0.44012289 | DE |
| 26 | -0.3555 | -44.7732997481 | 0.794 | 0.889 | 0.358 | 17736 | 0.51814951 | DE |
| 52 | -0.6675 | -60.3526220615 | 1.106 | 1.382 | 0.358 | 18257 | 0.78285721 | DE |
| 156 | -1.1775 | -72.8650990099 | 1.616 | 1.768 | 0.358 | 18604 | 0.96983755 | DE |
| 260 | -1.1775 | -72.8650990099 | 1.616 | 1.768 | 0.358 | 18604 | 0.96983755 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 0.4405 | -0.0525 | -10.65 | 0.478 | 0.478 | 0.4395 | 4473 |
| 1739914020 | 0.493 | 0.038 | 8.35 | 0.4345 | 0.494 | 0.4345 | 20272 |
| 1739827620 | 0.455 | 0.0065 | 1.45 | 0.449 | 0.455 | 0.4445 | 27600 |
| 1739568420 | 0.4485 | 0.01 | 2.28 | 0.433 | 0.4485 | 0.433 | 902 |
| 1739482020 | 0.4385 | -0.008 | -1.79 | 0.4415 | 0.4415 | 0.422 | 19397 |
| 1739395620 | 0.4465 | -0.0105 | -2.30 | 0.457 | 0.457 | 0.443 | 1282 |
| 1739309220 | 0.457 | 0.0065 | 1.44 | 0.4505 | 0.464 | 0.45 | 40231 |
| 1739222820 | 0.4505 | -0.006 | -1.31 | 0.4615 | 0.47 | 0.4505 | 4770 |
| 1738963620 | 0.4565 | 0.0045 | 1.00 | 0.4705 | 0.4705 | 0.4565 | 2880 |
| 1738877220 | 0.452 | -0.043 | -8.69 | 0.4665 | 0.482 | 0.4515 | 1876 |
| 1738790820 | 0.495 | 0.005 | 1.02 | 0.475 | 0.495 | 0.469 | 12130 |
| 1738704420 | 0.49 | 0.042 | 9.38 | 0.452 | 0.49 | 0.452 | 4445 |
| 1738618020 | 0.448 | -0.0125 | -2.71 | 0.4295 | 0.4605 | 0.3925 | 18354 |
| 1738358820 | 0.4605 | -0.001 | -0.22 | 0.438 | 0.4715 | 0.438 | 5413 |
| 1738272420 | 0.4615 | 0.0275 | 6.34 | 0.46 | 0.462 | 0.4545 | 18031 |
| 1738186020 | 0.434 | -0.022 | -4.82 | 0.4595 | 0.4595 | 0.431 | 10805 |
| 1738099620 | 0.456 | 0.017 | 3.87 | 0.4285 | 0.461 | 0.4285 | 9652 |
| 1738013220 | 0.439 | 0.017 | 4.03 | 0.4215 | 0.4395 | 0.4215 | 20972 |
| 1737754020 | 0.422 | -0.0045 | -1.06 | 0.422 | 0.422 | 0.4055 | 11413 |
| 1737667620 | 0.4265 | 0.004 | 0.95 | 0.401 | 0.442 | 0.401 | 12820 |
| 1737581220 | 0.4225 | -0.0165 | -3.76 | 0.44 | 0.442 | 0.4225 | 13869 |
| 1737494820 | 0.439 | -0.0375 | -7.87 | 0.45 | 0.45 | 0.424 | 10490 |
| 1737408420 | 0.4765 | 0.0155 | 3.36 | 0.45 | 0.477 | 0.45 | 25779 |
| 1737149220 | 0.461 | -0.002 | -0.43 | 0.4605 | 0.4615 | 0.4605 | 16410 |
| 1737062820 | 0.463 | -0.0115 | -2.42 | 0.475 | 0.475 | 0.457 | 31634 |
| 1736976420 | 0.4745 | 0.0085 | 1.82 | 0.488 | 0.488 | 0.466 | 6320 |
| 1736890020 | 0.466 | -0.0145 | -3.02 | 0.4815 | 0.4815 | 0.466 | 6550 |
| 1736803620 | 0.4805 | -0.001 | -0.21 | 0.4705 | 0.4915 | 0.4705 | 17727 |
| 1736544420 | 0.4815 | 0.012 | 2.56 | 0.472 | 0.4935 | 0.472 | 8897 |
| 1736458020 | 0.4695 | 0.014 | 3.07 | 0.4695 | 0.4745 | 0.4695 | 1150 |
| 1736371620 | 0.4555 | -0.011 | -2.36 | 0.4695 | 0.482 | 0.4555 | 3821 |
| 1736285220 | 0.4665 | -0.0035 | -0.74 | 0.468 | 0.479 | 0.4605 | 12928 |
| 1736198820 | 0.47 | 0.024 | 5.38 | 0.452 | 0.4775 | 0.452 | 22090 |
| 1735939620 | 0.446 | 0.0235 | 5.56 | 0.4275 | 0.447 | 0.4225 | 25101 |
| 1735853220 | 0.4225 | -0.0125 | -2.87 | 0.435 | 0.4595 | 0.418 | 21682 |
| 1735594020 | 0.435 | -0.0215 | -4.71 | 0.4565 | 0.4565 | 0.435 | 26707 |
| 1735334820 | 0.4565 | -0.0295 | -6.07 | 0.4925 | 0.4925 | 0.438 | 61992 |
| 1734989220 | 0.486 | 0.103 | 26.89 | 0.385 | 0.523 | 0.385 | 78537 |
| 1734730020 | 0.383 | 0.005 | 1.32 | 0.3785 | 0.3885 | 0.3755 | 26604 |
| 1734643620 | 0.378 | -0.033 | -8.03 | 0.4099999 | 0.4099999 | 0.378 | 28868 |
| 1734557220 | 0.4109999 | -0.008 | -1.91 | 0.4155 | 0.4205 | 0.4109999 | 13135 |
| 1734470820 | 0.419 | -0.0095 | -2.22 | 0.43 | 0.4335 | 0.4155 | 61157 |
| 1734384420 | 0.4285 | -0.0275 | -6.03 | 0.456 | 0.456 | 0.4215 | 18096 |
| 1734125220 | 0.456 | 0.0165 | 3.75 | 0.438 | 0.4655 | 0.438 | 38953 |
| 1734038820 | 0.4395 | -0.043 | -8.91 | 0.477 | 0.477 | 0.431 | 22127 |
| 1733952420 | 0.4825 | 0.0595 | 14.07 | 0.4295 | 0.5 | 0.4215 | 92800 |
| 1733866020 | 0.423 | 0.027 | 6.82 | 0.3945 | 0.427 | 0.376 | 56670 |
| 1733779620 | 0.396 | 0.024 | 6.45 | 0.37 | 0.396 | 0.362 | 59485 |
| 1733520420 | 0.372 | 0.0005 | 0.13 | 0.3705 | 0.3765 | 0.362 | 14726 |
| 1733434020 | 0.3715 | 0.0085 | 2.34 | 0.362 | 0.378 | 0.362 | 27534 |
| 1733347620 | 0.363 | -0.004 | -1.09 | 0.3695 | 0.3795 | 0.3605 | 22143 |
| 1733261220 | 0.367 | -0.013 | -3.42 | 0.3995 | 0.3995 | 0.3605 | 15001 |
| 1733174820 | 0.38 | -0.0025 | -0.65 | 0.3795 | 0.401 | 0.3605 | 16631 |
| 1732915620 | 0.3825 | -0.016 | -4.02 | 0.3935 | 0.3935 | 0.382 | 11530 |
| 1732829220 | 0.3985 | 0.008 | 2.05 | 0.3925 | 0.3985 | 0.369 | 10044 |
| 1732742820 | 0.3905 | 0.018 | 4.83 | 0.375 | 0.3905 | 0.36 | 15423 |
| 1732656420 | 0.3725 | -0.02 | -5.10 | 0.3915 | 0.392 | 0.358 | 28439 |
| 1732570020 | 0.3925 | 0.012 | 3.15 | 0.3895 | 0.4145 | 0.3895 | 43906 |
| 1732310820 | 0.3805 | -0.009 | -2.31 | 0.3805 | 0.395 | 0.375 | 20538 |
| 1732224420 | 0.3895 | -0.032 | -7.59 | 0.4195 | 0.42 | 0.384 | 46705 |
| 1732138020 | 0.4215 | -0.026 | -5.81 | 0.435 | 0.435 | 0.416 | 57664 |
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
