Premium
Halma PLC (PK) (HALMY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.7 | 5.13888888889 | 72 | 76.0555 | 72 | 11688 | 74.4279671 | DR |
| 4 | 2.825 | 3.87650085763 | 72.875 | 78.85 | 71.07 | 159989 | 75.2635357 | DR |
| 12 | 7.365 | 10.7777859077 | 68.335 | 78.85 | 64.53 | 67944 | 74.6477356 | DR |
| 26 | 10.5599 | 16.211058933 | 65.1401 | 78.85 | 61.62 | 34117 | 73.44433901 | DR |
| 52 | 17.535 | 30.1469956159 | 58.165 | 78.85 | 53.9501 | 23025 | 70.63223117 | DR |
| 156 | 11.7 | 18.28125 | 64 | 78.85 | 43 | 18394 | 64.66293867 | DR |
| 260 | 21.2 | 38.8990825688 | 54.5 | 87.4 | 36.6301 | 14964 | 64.58786168 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 75.7 | 1.42 | 1.91 | 75.915 | 76.0555 | 75.37 | 9979 |
| 1739572020 | 74.28 | 0.03 | 0.04 | 74.34 | 75 | 73.2 | 16541 |
| 1739485320 | 74.25 | 0.68 | 0.92 | 74.2499 | 74.25 | 73.76 | 10458 |
| 1739398920 | 73.57 | 0.32 | 0.44 | 72 | 74.1499 | 72 | 9773 |
| 1739312940 | 73.25 | 0.89 | 1.22 | 72.96 | 73.4999 | 72.95 | 20726 |
| 1739226000 | 72.365 | 1.04 | 1.45 | 72.57 | 73.44 | 71.7701 | 8001 |
| 1738967160 | 71.33 | -1.68 | -2.30 | 72.04 | 72.55 | 71.2 | 8737 |
| 1738880400 | 73.01 | -0.69 | -0.94 | 71.3 | 73.1599 | 71.3 | 41958 |
| 1738794000 | 73.7 | -1.9 | -2.51 | 74.0801 | 75.35 | 73.37 | 184016 |
| 1738708080 | 75.6 | -1.09 | -1.42 | 73.55 | 78.2199 | 73.55 | 49386 |
| 1738621740 | 76.69 | 0.09 | 0.12 | 76 | 76.98 | 75.803 | 38058 |
| 1738362000 | 76.6 | -1.9 | -2.42 | 78.85 | 78.85 | 76.6 | 562500 |
| 1738276080 | 78.5 | 2.5 | 3.29 | 76.32 | 78.5 | 76.32 | 252665 |
| 1738189740 | 76 | 1.34 | 1.79 | 74.72 | 76.89 | 74.72 | 799335 |
| 1738103280 | 74.66 | 1.39 | 1.90 | 74 | 75.34 | 73.59 | 249151 |
| 1738016820 | 73.27 | -0.39 | -0.53 | 71.39 | 73.27 | 71.19 | 759757 |
| 1737757440 | 73.66 | 2.08 | 2.91 | 72.52 | 73.95 | 72.52 | 7384 |
| 1737671220 | 71.5801 | -1.06 | -1.46 | 71.07 | 73.05 | 71.07 | 1745 |
| 1737584640 | 72.64 | 2.03 | 2.87 | 72.875 | 73.5 | 72.63 | 9614 |
| 1737498540 | 70.6115 | 2.14 | 3.13 | 70.42 | 70.83 | 70 | 27934 |
| 1737152880 | 68.47 | 2.44 | 3.70 | 68.71 | 69.77 | 67.75 | 12039 |
| 1737066420 | 66.03 | -1.6 | -2.36 | 67.559 | 67.685 | 65.97 | 3930 |
| 1736979720 | 67.625 | 2.31 | 3.53 | 67 | 67.87 | 67 | 5150 |
| 1736893380 | 65.319999 | -0.53 | -0.80 | 65.866 | 66.73 | 65.319999 | 5027 |
| 1736806800 | 65.849999 | -1.87 | -2.76 | 65.72 | 65.849999 | 64.53 | 6117 |
| 1736547720 | 67.72 | -0.3 | -0.45 | 65.739999 | 67.72 | 65.739999 | 16191 |
| 1736375340 | 68.024 | 1.2 | 1.80 | 67.075 | 68.66 | 66.54 | 4050 |
| 1736288940 | 66.8201 | -2.18 | -3.16 | 68.335 | 69.3625 | 66.78 | 5686 |
| 1736202360 | 69 | 3.27 | 4.97 | 67.51 | 69 | 65.8 | 3529 |
| 1735942980 | 65.730099 | -0.91 | -1.37 | 66.675 | 67.01 | 65.73 | 2795 |
| 1735856700 | 66.644999 | -1.86 | -2.71 | 67.51 | 67.51 | 65.769999 | 3610 |
| 1735683960 | 68.5 | 0 | 0.00 | 67.13 | 68.5 | 67.13 | 3595 |
| 1735597740 | 68.5 | 0.5 | 0.74 | 67.903 | 68.5 | 67.505 | 1480 |
| 1735338000 | 68 | -2.94 | -4.14 | 68.6975 | 69.084 | 68 | 11835 |
| 1735252020 | 70.94 | 2.92 | 4.29 | 68.48 | 70.94 | 66.9 | 2790 |
| 1735078200 | 68.02 | -1.73 | -2.48 | 71.07 | 71.07 | 68.02 | 3168 |
| 1734992400 | 69.7499 | -0.08 | -0.11 | 69.0175 | 69.75 | 68.2425 | 5235 |
| 1734733200 | 69.8275 | -0.93 | -1.32 | 66.42 | 70 | 66.42 | 6626 |
| 1734646800 | 70.76 | -1.84 | -2.53 | 69.075 | 70.76 | 66.98 | 2531 |
| 1734560940 | 72.6 | 1.83 | 2.59 | 72.2 | 72.6 | 71.8818 | 1509 |
| 1734474360 | 70.77 | 0.45 | 0.64 | 71.85 | 71.85 | 69.83 | 2371 |
| 1734388140 | 70.3201 | -1.2 | -1.68 | 70.2 | 73.45 | 69.96 | 4835 |
| 1734128940 | 71.52 | -0.84 | -1.16 | 70.76 | 71.52 | 68.82 | 4780 |
| 1734042480 | 72.36 | -0.64 | -0.88 | 70.225 | 72.37 | 68.8 | 3574 |
| 1733955900 | 73 | 1.62 | 2.26 | 71.828 | 73.48 | 71.828 | 157162 |
| 1733869200 | 71.385 | -1.04 | -1.43 | 72.0146 | 72.0146 | 71.385 | 141457 |
| 1733782800 | 72.42 | 0.53 | 0.74 | 72.51 | 72.51 | 72.3455 | 101580 |
| 1733523600 | 71.89 | 1.76 | 2.51 | 70.927 | 71.89 | 69.935 | 1581 |
| 1733437500 | 70.13 | -0.48 | -0.68 | 70.13 | 70.13 | 70.13 | 1912 |
| 1733351100 | 70.61 | 0 | 0.00 | 70.61 | 70.61 | 70.61 | 0 |
| 1733264700 | 70.61 | -0.06 | -0.08 | 70.73 | 70.82 | 70.2599 | 2015 |
| 1733178180 | 70.67 | 0.38 | 0.54 | 69.28 | 70.67 | 69.24 | 2805 |
| 1732918200 | 70.29 | 1.93 | 2.82 | 69.495 | 70.44 | 69.495 | 1028 |
| 1732746540 | 68.36 | -1.09 | -1.57 | 68.335 | 68.9925 | 68.29 | 1313 |
| 1732660140 | 69.45 | 0.3 | 0.44 | 67.1025 | 69.45 | 67.1025 | 1541 |
| 1732573560 | 69.148 | 0.82 | 1.20 | 69.59 | 69.6 | 66.459999 | 2902 |
| 1732314000 | 68.33 | -0.22 | -0.32 | 66.73 | 69.3 | 66.73 | 2208 |
| 1732227900 | 68.55 | 4.73 | 7.41 | 69 | 69 | 65.11 | 3661 |
| 1732141740 | 63.82 | -0.43 | -0.67 | 62.1525 | 64.459999 | 61.62 | 4454 |
| 1732054800 | 64.25 | -0.2 | -0.31 | 63.81 | 64.43 | 63.17 | 5391 |
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
