Premium
Heidelberg Materials AG (PK) (HDLMY)
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 | 1.3075 | 3.58513846998 | 36.47 | 38.3 | 33.79 | 198808 | 35.67954405 | DR |
| 4 | 6.88 | 22.2671737196 | 30.8975 | 38.3 | 28.27 | 119788 | 33.30476254 | DR |
| 12 | 13.1575 | 53.4423233144 | 24.62 | 38.3 | 1.01 | 82595 | 30.58037769 | DR |
| 26 | 13.1575 | 53.4423233144 | 24.62 | 38.3 | 1.01 | 82595 | 30.58037769 | DR |
| 52 | 13.1575 | 53.4423233144 | 24.62 | 38.3 | 1.01 | 82595 | 30.58037769 | DR |
| 156 | 13.1575 | 53.4423233144 | 24.62 | 38.3 | 1.01 | 82595 | 30.58037769 | DR |
| 260 | 13.1575 | 53.4423233144 | 24.62 | 38.3 | 1.01 | 82595 | 30.58037769 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 37.7775 | 1.62 | 4.47 | 37.89 | 38.3 | 37.394 | 115707 |
| 1741901340 | 36.16 | 0.65 | 1.83 | 35.84 | 36.21 | 35.43 | 327537 |
| 1741814940 | 35.51 | 0.82 | 2.36 | 36.4 | 36.4 | 35.4 | 74032 |
| 1741728480 | 34.6925 | 0.03 | 0.09 | 34.69 | 35.08 | 34.17 | 176303 |
| 1741641600 | 34.66 | -2 | -5.46 | 34.55 | 35.4107 | 33.79 | 189415 |
| 1741386000 | 36.66 | 1.01 | 2.83 | 36.47 | 36.72 | 35.59 | 226752 |
| 1741300140 | 35.65 | -0.46 | -1.27 | 36.43 | 37.47 | 35.3 | 233005 |
| 1741213440 | 36.11 | 4.84 | 15.48 | 35.07 | 36.23 | 34.92 | 100182 |
| 1741126800 | 31.27 | 0.33 | 1.07 | 30.44 | 31.455 | 29.8 | 57502 |
| 1741040760 | 30.94 | 1.14 | 3.83 | 30.95 | 31.7494 | 30.83 | 59219 |
| 1740781260 | 29.8 | 0.25 | 0.85 | 29.97 | 30.26 | 29.67 | 58929 |
| 1740695340 | 29.55 | -1.09 | -3.56 | 29.39 | 29.87 | 29.39 | 20865 |
| 1740608400 | 30.64 | 0.62 | 2.07 | 30.4201 | 30.94 | 30.42 | 67009 |
| 1740522480 | 30.02 | 1.69 | 5.98 | 29.26 | 30.11 | 29.26 | 122658 |
| 1740435600 | 28.3264 | -0.4 | -1.40 | 28.27 | 28.65 | 28.27 | 47601 |
| 1740176400 | 28.73 | -0.15 | -0.52 | 28.91 | 29.245 | 28.62 | 154543 |
| 1740090480 | 28.88 | -0.41 | -1.40 | 29.2 | 29.2 | 28.61 | 50745 |
| 1740003960 | 29.29 | -1.73 | -5.58 | 29.16 | 29.68 | 29.056 | 76065 |
| 1739917740 | 31.02 | 0.39 | 1.27 | 31.26 | 31.3 | 30.9501 | 87183 |
| 1739572020 | 30.63 | 0.26 | 0.86 | 30.8975 | 31.19 | 30.59 | 146423 |
| 1739485320 | 30.37 | 0 | 0.00 | 30.62 | 30.62 | 30.2425 | 32939 |
| 1739398920 | 30.37 | 0.31 | 1.03 | 29.58 | 30.37 | 29.25 | 48911 |
| 1739312940 | 30.06 | 0.06 | 0.20 | 29.9301 | 30.3 | 29.81 | 24641 |
| 1739226000 | 30 | 0.04 | 0.13 | 30.05 | 30.11 | 29.8 | 20403 |
| 1738967160 | 29.96 | 0.18 | 0.60 | 30.01 | 30.17 | 29.51 | 22141 |
| 1738880400 | 29.78 | 1.38 | 4.86 | 29.635 | 29.78 | 29.5 | 39013 |
| 1738794000 | 28.4 | 0.5 | 1.79 | 28.02 | 28.59 | 28.02 | 41963 |
| 1738708080 | 27.9 | 0.17 | 0.61 | 27.83 | 28.01 | 27.5 | 79899 |
| 1738621740 | 27.73 | -0.35 | -1.25 | 27.72 | 27.93 | 27.45 | 135527 |
| 1738362000 | 28.0801 | -0.23 | -0.81 | 28.28 | 28.49 | 28.06 | 16568 |
| 1738276080 | 28.31 | 0.25 | 0.91 | 28.59 | 28.59 | 28.25 | 17299 |
| 1738189740 | 28.055 | -0.03 | -0.11 | 28.27 | 28.27 | 27.9725 | 33593 |
| 1738103280 | 28.087 | -0.24 | -0.86 | 28.21 | 28.21 | 27.78 | 127319 |
| 1738016820 | 28.33 | -0.3 | -1.05 | 28.49 | 28.49 | 28.1 | 18255 |
| 1737757440 | 28.63 | 0.66 | 2.36 | 28.43 | 28.79 | 28.43 | 29146 |
| 1737671220 | 27.97 | 0.25 | 0.90 | 27.88 | 28.08 | 27.71 | 83418 |
| 1737584640 | 27.72 | 0.3 | 1.10 | 27.6475 | 27.84 | 27.31 | 211183 |
| 1737498540 | 27.418 | 0.9 | 3.39 | 27.29 | 27.65 | 27.2 | 220812 |
| 1737152880 | 26.52 | 0.62 | 2.39 | 26.4325 | 26.68 | 26.4325 | 21722 |
| 1737066420 | 25.9 | -0.3 | -1.15 | 25.8425 | 25.9299 | 25.65 | 44286 |
| 1736979720 | 26.2 | 0.73 | 2.87 | 25.69 | 26.3 | 25.6701 | 73776 |
| 1736893380 | 25.47 | 0.32 | 1.27 | 25.73 | 25.73 | 25.44 | 74207 |
| 1736806800 | 25.15 | -0.62 | -2.41 | 25.44 | 25.44 | 24.81 | 79012 |
| 1736547720 | 25.77 | -0.06 | -0.23 | 25.72 | 25.906 | 25.5 | 92940 |
| 1736375340 | 25.83 | 0.88 | 3.53 | 25.6 | 25.85 | 25.49 | 73280 |
| 1736288940 | 24.95 | -0.49 | -1.93 | 25.56 | 25.56 | 24.95 | 57355 |
| 1736202360 | 25.44 | 1.03 | 4.22 | 25.32 | 25.76 | 25.23 | 52246 |
| 1735942980 | 24.41 | 0.01 | 0.04 | 24.805 | 24.87 | 24.37 | 38059 |
| 1735856700 | 24.4 | 0.09 | 0.37 | 24.82 | 25.32 | 24.4 | 29613 |
| 1735683960 | 24.31 | 0.07 | 0.29 | 1.01 | 25.9496 | 1.01 | 13006 |
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
