Premium
Holcim Ltd (PK) (HCMLF)
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 | -2.37 | -2.57133557557 | 92.17 | 92.17 | 89.8 | 228 | 90.71153846 | CS |
| 4 | -1.5768 | -1.7256021222 | 91.3768 | 95.7 | 89.8 | 626 | 92.05043912 | CS |
| 12 | -1.54 | -1.68600832056 | 91.34 | 97.3 | 89.4 | 593 | 94.3959263 | CS |
| 26 | -8.152 | -8.32244364587 | 97.952 | 106.3892 | 78.6 | 561 | 93.26199517 | CS |
| 52 | 15.9 | 21.5155615697 | 73.9 | 106.3892 | 73.15 | 901 | 85.37472064 | CS |
| 156 | 25.4 | 39.4409937888 | 64.4 | 119.55 | 60.6 | 1879 | 94.5389498 | CS |
| 260 | 30.27 | 50.8483117756 | 59.53 | 119.55 | 39.8 | 2077 | 73.36133944 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027680 | 89.8 | 0 | 0.00 | 89.8 | 89.8 | 89.8 | 0 |
| 1782941280 | 89.8 | -2.37 | -2.57 | 89.8 | 89.8 | 89.8 | 280 |
| 1782854880 | 92.17 | -3.53 | -3.69 | 92.17 | 92.17 | 92.17 | 175 |
| 1782768540 | 95.7 | 0 | 0.00 | 95.7 | 95.7 | 95.7 | 0 |
| 1782509340 | 95.7 | 0 | 0.00 | 95.7 | 95.7 | 95.7 | 0 |
| 1782422940 | 95.7 | 0 | 0.00 | 95.7 | 95.7 | 95.7 | 0 |
| 1782336540 | 95.7 | 0 | 0.00 | 95.7 | 95.7 | 95.7 | 0 |
| 1782250140 | 95.7 | 3.6 | 3.91 | 95.7 | 95.7 | 95.7 | 141 |
| 1782163740 | 92.1 | 0 | 0.00 | 92.1 | 92.1 | 92.1 | 0 |
| 1781818140 | 92.1 | 0 | 0.00 | 92.1 | 92.1 | 92.1 | 0 |
| 1781731740 | 92.1 | 0 | 0.00 | 92.1 | 92.1 | 92.1 | 0 |
| 1781645340 | 92.1 | 0 | 0.00 | 92.1 | 92.1 | 92.1 | 0 |
| 1781558940 | 92.1 | 0 | 0.00 | 92.1 | 92.1 | 92.1 | 0 |
| 1781299740 | 92.1 | 0 | 0.00 | 92.1 | 92.1 | 92.1 | 0 |
| 1781213340 | 92.1 | 0 | 0.00 | 92.1 | 92.1 | 92.1 | 0 |
| 1781126940 | 92.1 | 0 | 0.00 | 92.1 | 92.1 | 92.1 | 0 |
| 1781040540 | 92.1 | -2.58 | -2.72 | 91.3768 | 92.1 | 91.3768 | 1909 |
| 1780954140 | 94.68 | 0 | 0.00 | 94.68 | 94.68 | 94.68 | 0 |
| 1780694940 | 94.68 | 0 | 0.00 | 94.68 | 94.68 | 94.68 | 0 |
| 1780608540 | 94.68 | 0 | 0.00 | 94.68 | 94.68 | 94.68 | 0 |
| 1780522140 | 94.68 | -1.12 | -1.17 | 94.68 | 94.68 | 94.68 | 1046 |
| 1780435680 | 95.8 | 0 | 0.00 | 95.8 | 95.8 | 95.8 | 0 |
| 1780349280 | 95.8 | 0 | 0.00 | 95.8 | 95.8 | 95.8 | 0 |
| 1780090080 | 95.8 | 5.7 | 6.33 | 95.8 | 95.8 | 95.8 | 2654 |
| 1780003200 | 90.1 | 0 | 0.00 | 90.1 | 90.1 | 90.1 | 0 |
| 1779916800 | 90.1 | 0 | 0.00 | 90.1 | 90.1 | 90.1 | 0 |
| 1779830400 | 90.1 | 0 | 0.00 | 90.1 | 90.1 | 90.1 | 0 |
| 1779484800 | 90.1 | 0 | 0.00 | 90.1 | 90.1 | 90.1 | 0 |
| 1779398400 | 90.1 | 0 | 0.00 | 90.1 | 90.1 | 90.1 | 0 |
| 1779312000 | 90.1 | 0 | 0.00 | 90.1 | 90.1 | 90.1 | 0 |
| 1779225600 | 90.1 | 0 | 0.00 | 90.1 | 90.1 | 90.1 | 0 |
| 1779139200 | 90.1 | 0 | 0.00 | 90.1 | 90.1 | 90.1 | 0 |
| 1778880000 | 90.1 | -7.2 | -7.40 | 94.59 | 94.59 | 90.1 | 616 |
| 1778793900 | 97.3 | 0.78 | 0.81 | 97.3 | 97.3 | 97.3 | 594 |
| 1778707740 | 96.52 | 0 | 0.00 | 96.52 | 96.52 | 96.52 | 0 |
| 1778621340 | 96.52 | -0.34 | -0.35 | 96.52 | 96.52 | 96.52 | 996 |
| 1778534940 | 96.86 | 1.82 | 1.91 | 96.86 | 96.86 | 96.86 | 758 |
| 1778275200 | 95.045 | -1.14 | -1.18 | 95.045 | 95.045 | 95.045 | 210 |
| 1778188920 | 96.182 | 0 | 0.00 | 96.182 | 96.182 | 96.182 | 0 |
| 1778102520 | 96.182 | 2.98 | 3.20 | 95.81 | 96.182 | 95.81 | 1022 |
| 1778016540 | 93.2 | 0 | 0.00 | 93.2 | 93.2 | 93.2 | 0 |
| 1777930140 | 93.2 | 0.15 | 0.16 | 93.2 | 93.2 | 93.2 | 220 |
| 1777671000 | 93.05 | 0 | 0.00 | 93.05 | 93.05 | 93.05 | 5 |
| 1777584540 | 93.05 | 0 | 0.00 | 93.05 | 93.05 | 93.05 | 0 |
| 1777498140 | 93.05 | 0.17 | 0.18 | 93.05 | 93.05 | 93.05 | 132 |
| 1777411800 | 92.88 | 0 | 0.00 | 92.88 | 92.88 | 92.88 | 0 |
| 1777325400 | 92.88 | 0 | 0.00 | 92.88 | 92.88 | 92.88 | 311 |
| 1777066140 | 92.88 | 0 | 0.00 | 92.88 | 92.88 | 92.88 | 0 |
| 1776979740 | 92.88 | 0 | 0.00 | 92.88 | 92.88 | 92.88 | 0 |
| 1776893340 | 92.88 | 0 | 0.00 | 92.88 | 92.88 | 92.88 | 0 |
| 1776806940 | 92.88 | 0 | 0.00 | 92.88 | 92.88 | 92.88 | 0 |
| 1776720540 | 92.88 | -2.15 | -2.26 | 92.88 | 92.88 | 92.88 | 195 |
| 1776460800 | 95.03 | 5.63 | 6.30 | 95.03 | 95.03 | 95.03 | 1519 |
| 1776374760 | 89.4 | 0 | 0.00 | 89.4 | 89.4 | 89.4 | 0 |
| 1776288360 | 89.4 | -0.54 | -0.60 | 89.4 | 89.4 | 89.4 | 283 |
| 1776202140 | 89.9422 | 0 | 0.00 | 89.9422 | 89.9422 | 89.9422 | 0 |
| 1776115740 | 89.9422 | -2.94 | -3.16 | 89.9422 | 89.9422 | 89.9422 | 118 |
| 1775856000 | 92.88 | 1.54 | 1.69 | 92.88 | 92.88 | 92.88 | 244 |
| 1775770140 | 91.34 | 8.69 | 10.51 | 91.34 | 91.34 | 91.34 | 200 |
| 1775635200 | 82.65 | 0 | 0.00 | 82.65 | 82.65 | 82.65 | 0 |
| 1775548800 | 82.65 | 0 | 0.00 | 82.65 | 82.65 | 82.65 | 0 |
| 1775462400 | 82.65 | 0 | 0.00 | 82.65 | 82.65 | 82.65 | 0 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
