![Hudbay Minerals Inc](/common/images/company/T_HBM.png)
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.31 | -2.33785822021 | 13.26 | 13.94 | 12.57 | 2120775 | 13.24549012 | CS |
4 | 0.58 | 4.68876313662 | 12.37 | 13.94 | 11.4 | 1494583 | 12.61749533 | CS |
12 | 0.35 | 2.77777777778 | 12.6 | 13.94 | 11.26 | 1338065 | 12.50008836 | CS |
26 | 2.68 | 26.0954235638 | 10.27 | 13.94 | 9.16 | 1506185 | 11.98615716 | CS |
52 | 5.99 | 86.0632183908 | 6.96 | 14.33 | 6.88 | 1594144 | 11.54766004 | CS |
156 | 2.72 | 26.5884652981 | 10.23 | 14.33 | 4.07 | 1417439 | 8.63154909 | CS |
260 | 8.72 | 206.146572104 | 4.23 | 14.33 | 1.66 | 1400109 | 7.98961618 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739572800 | 12.95 | 0.12 | 0.94 | 12.91 | 13.07 | 12.68 | 1135322 |
1739486400 | 12.83 | -0.14 | -1.08 | 12.96 | 13.08 | 12.58 | 1784596 |
1739400000 | 12.97 | 0.04 | 0.31 | 12.64 | 13.06 | 12.57 | 1394667 |
1739313600 | 12.93 | -0.78 | -5.69 | 13.19 | 13.22 | 12.86 | 1506090 |
1739227200 | 13.71 | 0.36 | 2.70 | 13.66 | 13.94 | 13.45 | 2728643 |
1738968000 | 13.35 | 0.51 | 3.97 | 13.26 | 13.89 | 13.24 | 3189879 |
1738881600 | 12.84 | 0.21 | 1.66 | 12.83 | 13.12 | 12.72 | 1473616 |
1738795200 | 12.63 | 0.26 | 2.10 | 12.45 | 12.66 | 12.17 | 1549351 |
1738708800 | 12.37 | 0.4 | 3.34 | 12.06 | 12.43 | 12.05 | 1187423 |
1738622400 | 11.97 | -0.01 | -0.08 | 11.4 | 12.21 | 11.4 | 1262765 |
1738363200 | 11.98 | -0.3 | -2.44 | 12.17 | 12.33 | 11.95 | 944343 |
1738276800 | 12.28 | 0.36 | 3.02 | 12.11 | 12.38 | 11.97 | 1183069 |
1738190400 | 11.92 | 0.39 | 3.38 | 11.55 | 11.93 | 11.55 | 974397 |
1738104000 | 11.53 | -0.33 | -2.78 | 11.86 | 11.9 | 11.4 | 1316870 |
1738017600 | 11.86 | -0.47 | -3.81 | 12.05 | 12.05 | 11.63 | 1049201 |
1737758400 | 12.33 | 0.16 | 1.31 | 12.37 | 12.62 | 12.18 | 2036223 |
1737672000 | 12.17 | 0.03 | 0.25 | 11.97 | 12.23 | 11.71 | 1453521 |
1737585600 | 12.14 | -0.44 | -3.50 | 12.54 | 12.67 | 12.13 | 1355243 |
1737499200 | 12.58 | -0.34 | -2.63 | 12.76 | 12.8 | 12.48 | 1184145 |
1737412800 | 12.92 | 0.49 | 3.94 | 12.55 | 12.97 | 12.55 | 764850 |
1737153600 | 12.43 | 0 | 0.00 | 12.37 | 12.8 | 12.29 | 1552765 |
1737067200 | 12.43 | -0.14 | -1.11 | 12.71 | 12.74 | 12.28 | 988811 |
1736980800 | 12.57 | -0.05 | -0.40 | 12.9 | 12.97 | 12.42 | 1059832 |
1736894400 | 12.62 | 0.24 | 1.94 | 12.39 | 12.7 | 12.39 | 999367 |
1736808000 | 12.38 | -0.25 | -1.98 | 12.45 | 12.54 | 12.22 | 832296 |
1736548800 | 12.63 | -0.33 | -2.55 | 13.1 | 13.1 | 12.59 | 1223275 |
1736462400 | 12.96 | 0.27 | 2.13 | 12.75 | 13.06 | 12.75 | 522992 |
1736376000 | 12.69 | 0.33 | 2.67 | 12.37 | 12.71 | 12.16 | 1327566 |
1736289600 | 12.36 | -0.05 | -0.40 | 12.66 | 12.68 | 12.26 | 1492376 |
1736203200 | 12.41 | 0.17 | 1.39 | 12.5 | 12.72 | 12.36 | 1651841 |
1735944000 | 12.24 | -0.02 | -0.16 | 12.34 | 12.4 | 11.99 | 1078718 |
1735857600 | 12.26 | 0.6 | 5.15 | 11.8 | 12.3 | 11.8 | 1771140 |
1735684800 | 11.66 | 0.15 | 1.30 | 11.51 | 11.73 | 11.5 | 604798 |
1735598400 | 11.51 | -0.32 | -2.70 | 11.64 | 11.66 | 11.39 | 897989 |
1735339200 | 11.83 | -0.04 | -0.34 | 11.77 | 11.89 | 11.7 | 1490289 |
1735069200 | 11.87 | -0.08 | -0.67 | 12.03 | 12.03 | 11.78 | 246869 |
1734993600 | 11.95 | 0.11 | 0.93 | 11.78 | 12.07 | 11.75 | 838814 |
1734734400 | 11.84 | 0.44 | 3.86 | 11.33 | 12.07 | 11.27 | 2546443 |
1734648000 | 11.4 | 0.04 | 0.35 | 11.42 | 11.53 | 11.26 | 1032904 |
1734561600 | 11.36 | -0.61 | -5.10 | 11.9 | 11.94 | 11.32 | 1038426 |
1734475200 | 11.97 | -0.26 | -2.13 | 12.04 | 12.04 | 11.65 | 1815851 |
1734388800 | 12.23 | -0.11 | -0.89 | 12.21 | 12.31 | 12.1 | 1054331 |
1734129600 | 12.34 | -0.67 | -5.15 | 12.9 | 12.92 | 12.24 | 2282504 |
1734043200 | 13.01 | -0.61 | -4.48 | 13.36 | 13.36 | 12.97 | 1205897 |
1733956800 | 13.62 | 0.31 | 2.33 | 13.36 | 13.85 | 13.28 | 2403609 |
1733870400 | 13.31 | 0.26 | 1.99 | 13.04 | 13.33 | 12.95 | 1604919 |
1733784000 | 13.05 | 0.55 | 4.40 | 12.89 | 13.39 | 12.89 | 1556023 |
1733524800 | 12.5 | -0.2 | -1.57 | 12.64 | 12.75 | 12.45 | 937317 |
1733438400 | 12.7 | 0.17 | 1.36 | 12.48 | 12.78 | 12.45 | 888690 |
1733352000 | 12.53 | -0.03 | -0.24 | 12.62 | 12.72 | 12.39 | 859070 |
1733265600 | 12.56 | 0.28 | 2.28 | 12.6 | 12.8 | 12.45 | 1738594 |
1733179200 | 12.28 | -0.21 | -1.68 | 12.48 | 12.57 | 12.04 | 1063936 |
1732920000 | 12.49 | 0.23 | 1.88 | 12.28 | 12.53 | 12.24 | 868685 |
1732833600 | 12.26 | -0.07 | -0.57 | 12.25 | 12.31 | 12.22 | 177949 |
1732747200 | 12.33 | 0.09 | 0.74 | 12.35 | 12.63 | 12.26 | 1211352 |
1732660800 | 12.24 | -0.38 | -3.01 | 12.62 | 12.64 | 12.21 | 1209404 |
1732574400 | 12.62 | -0.12 | -0.94 | 12.71 | 13.01 | 12.47 | 3198791 |
1732315200 | 12.74 | 0.01 | 0.08 | 12.6 | 12.77 | 12.57 | 656368 |
1732228800 | 12.73 | 0.11 | 0.87 | 12.61 | 12.75 | 12.5 | 1106831 |
1732142400 | 12.62 | -0.1 | -0.79 | 12.81 | 12.87 | 12.61 | 1003443 |
1732056000 | 12.72 | 0.27 | 2.17 | 12.33 | 12.72 | 12.33 | 894388 |
1731969600 | 12.45 | 0.44 | 3.66 | 12.15 | 12.47 | 12.15 | 933369 |
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