Premium
Hensoldt AG (PK) (HAGHY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.83 | 16.427162581 | 35.49 | 42.85 | 34.84 | 49261 | 39.17997179 | DR |
| 4 | 16.52 | 66.6129032258 | 24.8 | 42.85 | 23.35 | 39378 | 35.22385823 | DR |
| 12 | 23.42 | 130.837988827 | 17.9 | 42.85 | 17.6 | 21536 | 34.60900192 | DR |
| 26 | 26.02 | 170.065359477 | 15.3 | 42.85 | 15.3 | 11004 | 33.83065419 | DR |
| 52 | 22.7 | 121.911922664 | 18.62 | 42.85 | 15.3 | 6168 | 32.04700749 | DR |
| 156 | 26.02 | 170.065359477 | 15.3 | 42.85 | 9.5349 | 3686 | 26.63458294 | DR |
| 260 | 26.75 | 183.596431023 | 14.57 | 42.85 | 9.5349 | 3649 | 26.56298817 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 41.32 | 2.03 | 5.17 | 41 | 42.85 | 40.2706 | 53640 |
| 1741987680 | 39.2885 | 2.06 | 5.53 | 39.2599 | 39.64 | 37.65 | 135792 |
| 1741901340 | 37.23 | -0.03 | -0.08 | 36.2975 | 37.26 | 36.115 | 20042 |
| 1741814940 | 37.26 | 1.06 | 2.93 | 36.6799 | 37.7 | 35.85 | 18221 |
| 1741728480 | 36.2 | 2.93 | 8.81 | 35.49 | 36.4099 | 34.84 | 18612 |
| 1741641600 | 33.27 | -1.33 | -3.84 | 34.01 | 35.13 | 32.5 | 27551 |
| 1741386000 | 34.6 | -4.76 | -12.09 | 35.3199 | 36.01 | 32.299999 | 65134 |
| 1741300140 | 39.36 | 1.22 | 3.20 | 39.7599 | 40.69 | 38.84 | 37446 |
| 1741213440 | 38.14 | -3.23 | -7.81 | 36.91 | 38.87 | 36.15 | 67727 |
| 1741126800 | 41.37 | 4.2 | 11.28 | 34.71 | 41.38 | 33.56 | 67555 |
| 1741040760 | 37.175 | 7.89 | 26.92 | 35.068 | 40.32 | 33.409999 | 61787 |
| 1740781260 | 29.29 | 0.17 | 0.58 | 27.69 | 29.36 | 27.3 | 31594 |
| 1740695340 | 29.12 | 2.52 | 9.47 | 28.03 | 29.12 | 27.57 | 15656 |
| 1740608400 | 26.6 | -0.1 | -0.37 | 26.75 | 26.8 | 26.37 | 96610 |
| 1740522480 | 26.7 | 1.05 | 4.09 | 26.53 | 26.72 | 25.704 | 38732 |
| 1740435600 | 25.65 | 1.21 | 4.95 | 25.35 | 25.85 | 24.815 | 4760 |
| 1740176400 | 24.44 | 0.07 | 0.29 | 23.86 | 24.44 | 23.7 | 3730 |
| 1740090480 | 24.37 | -1.2 | -4.69 | 24.4699 | 24.47 | 23.35 | 7469 |
| 1740003960 | 25.57 | 0.52 | 2.08 | 25.2 | 25.57 | 24.6 | 5358 |
| 1739917740 | 25.05 | 3.66 | 17.08 | 24.8 | 25.21 | 24.47 | 10141 |
| 1739572020 | 21.395 | 3.55 | 19.86 | 21.7515 | 21.9 | 21.395 | 2680 |
| 1739485320 | 17.85 | 0 | 0.00 | 17.85 | 17.85 | 17.85 | 0 |
| 1739398920 | 17.85 | -1.28 | -6.69 | 18.685 | 18.685 | 17.85 | 597 |
| 1739312400 | 19.13 | 0 | 0.00 | 19.13 | 19.13 | 19.13 | 0 |
| 1739226000 | 19.13 | 0.44 | 2.35 | 18.75 | 19.13 | 18.75 | 734 |
| 1738967160 | 18.69 | -0.95 | -4.84 | 19.01 | 19.01 | 18.69 | 1738 |
| 1738880400 | 19.64 | -1.01 | -4.89 | 20 | 20 | 19.25 | 1315 |
| 1738794000 | 20.65 | 0.15 | 0.73 | 20.44 | 20.77 | 20.44 | 1575 |
| 1738708080 | 20.5 | 0.5 | 2.50 | 20.5 | 20.5 | 20.5 | 985 |
| 1738621740 | 20 | 0.7 | 3.63 | 20 | 20 | 20 | 500 |
| 1738362480 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1738276080 | 19.3 | 0.05 | 0.29 | 19.3 | 19.3 | 19.3 | 137 |
| 1738189680 | 19.245 | 0 | 0.00 | 19.245 | 19.245 | 19.245 | 0 |
| 1738103280 | 19.245 | -1.16 | -5.66 | 19.245 | 19.245 | 19.245 | 300 |
| 1738016820 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1737757620 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1737671220 | 20.4 | 1.02 | 5.24 | 20.4 | 20.4 | 20.4 | 100 |
| 1737584940 | 19.385 | 0 | 0.00 | 19.385 | 19.385 | 19.385 | 0 |
| 1737498540 | 19.385 | 0.79 | 4.25 | 19.385 | 19.385 | 19.385 | 450 |
| 1737152880 | 18.595 | -0.28 | -1.48 | 18.595 | 18.595 | 18.595 | 551 |
| 1737066120 | 18.875 | 0 | 0.00 | 18.875 | 18.875 | 18.875 | 0 |
| 1736979720 | 18.875 | -0.13 | -0.66 | 19.05 | 19.05 | 18.875 | 212 |
| 1736893320 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1736806920 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1736547720 | 19 | 0.26 | 1.39 | 18.9 | 19 | 18.9 | 3450 |
| 1736375340 | 18.74 | 0.95 | 5.34 | 18.74 | 18.74 | 18.55 | 4748 |
| 1736288940 | 17.79 | 0 | 0.00 | 17.79 | 17.79 | 17.79 | 0 |
| 1736202540 | 17.79 | 0 | 0.00 | 17.79 | 17.79 | 17.79 | 0 |
| 1735943340 | 17.79 | 0 | 0.00 | 17.79 | 17.79 | 17.79 | 0 |
| 1735856940 | 17.79 | 0 | 0.00 | 17.79 | 17.79 | 17.79 | 0 |
| 1735684140 | 17.79 | 0 | 0.00 | 17.79 | 17.79 | 17.79 | 0 |
| 1735597740 | 17.79 | -0.11 | -0.61 | 17.6 | 17.79 | 17.6 | 10389 |
| 1735338000 | 17.9 | 0.57 | 3.32 | 17.9 | 17.9 | 17.9 | 350 |
| 1735251600 | 17.325 | 0 | 0.00 | 17.325 | 17.325 | 17.325 | 0 |
| 1735078800 | 17.325 | 0 | 0.00 | 17.325 | 17.325 | 17.325 | 0 |
| 1734992400 | 17.325 | 0 | 0.00 | 17.325 | 17.325 | 17.325 | 0 |
| 1734733200 | 17.325 | -0.73 | -4.07 | 17.325 | 17.325 | 17.325 | 500 |
| 1734647340 | 18.0599 | 0 | 0.00 | 18.0599 | 18.0599 | 18.0599 | 0 |
| 1734560940 | 18.0599 | -0.34 | -1.85 | 18.0599 | 18.0599 | 18.0599 | 200 |
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
