Premium
Hermes International SA (PK) (HESAF)
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 | 25.4704 | 1.37306738544 | 1855 | 1887.42 | 1779.5 | 40 | 1846.1062201 | CS |
| 4 | -114.5296 | -5.7408320802 | 1995 | 2067.36 | 1779.5 | 1945 | 1928.66109062 | CS |
| 12 | -129.2796 | -6.43262097276 | 2009.75 | 2067.36 | 1779.5 | 914 | 1913.74796468 | CS |
| 26 | -813.4271 | -30.1951763198 | 2693.8975 | 2693.8975 | 1779.5 | 576 | 1960.64199943 | CS |
| 52 | -913.0296 | -32.6840737426 | 2793.5 | 2867 | 1779.5 | 408 | 2099.65044807 | CS |
| 156 | -324.5296 | -14.7178956916 | 2205 | 3015.81 | 1742.32 | 219 | 2184.78370742 | CS |
| 260 | 374.9704 | 24.9067020923 | 1505.5 | 3015.81 | 982.88 | 210 | 1949.45279906 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 1880.4704 | 53.19 | 2.91 | 1880.4704 | 1880.4704 | 1880.4704 | 48 |
| 1783632420 | 1827.284 | -4.65 | -0.25 | 1855.41 | 1855.41 | 1781.5 | 17 |
| 1783545840 | 1831.93 | -23.79 | -1.28 | 1800.5 | 1831.93 | 1779.5 | 105 |
| 1783459740 | 1855.7174 | 5.99 | 0.32 | 1887.42 | 1887.42 | 1833 | 9 |
| 1783373340 | 1849.7312 | -5.27 | -0.28 | 1855 | 1855 | 1849.005 | 20 |
| 1783027740 | 1855 | 33 | 1.81 | 1808.5 | 1855.96 | 1808.5 | 3 |
| 1782941280 | 1822 | -20.93 | -1.14 | 1815.302 | 1842.54 | 1811.5 | 36 |
| 1782854880 | 1842.925 | -18.97 | -1.02 | 1821.61 | 1842.925 | 1812.1 | 29 |
| 1782768300 | 1861.8926 | -4.74 | -0.25 | 1850.69 | 1861.8926 | 1838.94 | 305 |
| 1782509280 | 1866.63 | 21.44 | 1.16 | 1813.09 | 1866.63 | 1813.09 | 8912 |
| 1782422460 | 1845.19 | 14.69 | 0.80 | 1825.0992 | 1845.19 | 1818.8999 | 7005 |
| 1782336000 | 1830.5 | 13.8 | 0.76 | 1812.35 | 1840.19 | 1812.35 | 46 |
| 1782250140 | 1816.6999 | -15.64 | -0.85 | 1820.685 | 1840.26 | 1816.6999 | 16 |
| 1782163500 | 1832.3404 | -156.62 | -7.87 | 1868.5 | 1869 | 1801 | 320 |
| 1781818140 | 1988.96 | -11.54 | -0.58 | 2025.3 | 2025.3 | 1941.031 | 7514 |
| 1781731740 | 2000.5 | -61.61 | -2.99 | 2038.45 | 2044.96 | 1939.7464 | 10360 |
| 1781645340 | 2062.11 | 70.12 | 3.52 | 2028.005 | 2067.36 | 1972.7785 | 50 |
| 1781558940 | 1991.9908 | 30.2 | 1.54 | 1995 | 2000 | 1970 | 221 |
| 1781299740 | 1961.7924 | 41.79 | 2.18 | 1980 | 1980 | 1920.45 | 1035 |
| 1781213220 | 1920 | 49.13 | 2.63 | 1913.4 | 1920 | 1845.53 | 110 |
| 1781126940 | 1870.87 | -66.39 | -3.43 | 1885.5 | 1902.58 | 1860.408 | 37 |
| 1781040540 | 1937.2592 | 51.76 | 2.75 | 1885.5 | 1947.51 | 1885.5 | 259 |
| 1780954140 | 1885.5 | 23.91 | 1.28 | 1841.554 | 1923.33 | 1835 | 16 |
| 1780694940 | 1861.59 | 15.53 | 0.84 | 1888.6399 | 1888.6399 | 1850.01 | 31 |
| 1780608540 | 1846.064 | 35.56 | 1.96 | 1802.1 | 1846.064 | 1802.1 | 11 |
| 1780522140 | 1810.5 | -60.6 | -3.24 | 1840 | 1840 | 1808 | 104 |
| 1780435740 | 1871.095 | 4.42 | 0.24 | 1879.31 | 1880.08 | 1840.01 | 5850 |
| 1780349340 | 1866.6746 | -33.33 | -1.75 | 1882.2 | 1890 | 1840 | 5809 |
| 1780090080 | 1900 | 3.22 | 0.17 | 1908.3 | 1930.24 | 1860.02 | 41 |
| 1780003320 | 1896.78 | 19.93 | 1.06 | 1818 | 1920 | 1818 | 56 |
| 1779917340 | 1876.85 | 2.81 | 0.15 | 1936.4 | 1936.4 | 1876.85 | 188 |
| 1779830940 | 1874.042 | 7.54 | 0.40 | 1875.63 | 1879.75 | 1851.7124 | 88 |
| 1779484920 | 1866.5 | -7.56 | -0.40 | 1818 | 1888.67 | 1818 | 287 |
| 1779398880 | 1874.0612 | -13.4 | -0.71 | 1871.3 | 1874.0612 | 1818 | 19 |
| 1779312300 | 1887.465 | 68.96 | 3.79 | 1818.5 | 1925.76 | 1818 | 71 |
| 1779225660 | 1818.5 | -11.5 | -0.63 | 1840 | 1857.4129 | 1818 | 77 |
| 1779139740 | 1830 | -7.35 | -0.40 | 1836.54 | 1837.345 | 1830 | 4 |
| 1778880000 | 1837.35 | -17.07 | -0.92 | 1831 | 1841.83 | 1825 | 59 |
| 1778793900 | 1854.42 | -20.58 | -1.10 | 1864 | 1877.53 | 1852.53 | 87 |
| 1778707380 | 1875 | 25 | 1.35 | 1825 | 1884.86 | 1825 | 137 |
| 1778621340 | 1850 | -62.66 | -3.28 | 1864.4999 | 1872.383 | 1850 | 278 |
| 1778534940 | 1912.66 | -56.19 | -2.85 | 1910 | 1912.66 | 1876.575 | 16 |
| 1778275200 | 1968.8474 | -22.42 | -1.13 | 1985.98 | 1985.98 | 1916.63 | 23 |
| 1778188800 | 1991.2698 | 50.27 | 2.59 | 2000 | 2000 | 1970 | 11 |
| 1778102520 | 1941 | 77.94 | 4.18 | 1950 | 1964.6 | 1895.28 | 90 |
| 1778016000 | 1863.055 | -3.27 | -0.17 | 1879.84 | 1885.22 | 1839 | 129 |
| 1777930140 | 1866.32 | -47.41 | -2.48 | 1887.3 | 1887.3 | 1850 | 335 |
| 1777671000 | 1913.725 | 45.72 | 2.45 | 1918.7604 | 1928.5 | 1913.725 | 40 |
| 1777584540 | 1868 | -64.23 | -3.32 | 1917.24 | 1938.53 | 1860.75 | 100 |
| 1777498140 | 1932.23 | 12.23 | 0.64 | 1888.7 | 1932.23 | 1860.5 | 152 |
| 1777411800 | 1920 | -52.5 | -2.66 | 1911.154 | 1920 | 1900 | 43 |
| 1777325400 | 1972.5 | 42.79 | 2.22 | 1950 | 1973.6 | 1930.8999 | 42 |
| 1777065780 | 1929.715 | -10.29 | -0.53 | 1899 | 1957.74 | 1899 | 1070 |
| 1776979740 | 1940 | 0.77 | 0.04 | 1947.6309 | 1955 | 1930.9999 | 122 |
| 1776893280 | 1939.2302 | -68.53 | -3.41 | 1939.68 | 1939.68 | 1920.4099 | 14 |
| 1776806940 | 2007.76 | 7.26 | 0.36 | 2000.5 | 2009.67 | 2000.5 | 137 |
| 1776720540 | 2000.5 | -9.25 | -0.46 | 2009.75 | 2029.53 | 1999.6125 | 130 |
| 1776460800 | 2009.75 | 39.75 | 2.02 | 2004.9 | 2078.25 | 2004.9 | 43 |
| 1776374940 | 1970 | 24.85 | 1.28 | 1966.2 | 1972.79 | 1899.5 | 88 |
| 1776288360 | 1945.155 | -127.35 | -6.14 | 1932.61 | 1951 | 1905 | 279 |
| 1776202140 | 2072.5 | 32.5 | 1.59 | 2105.9899 | 2110 | 2072.5 | 168 |
| 1776115740 | 2040 | -4.1 | -0.20 | 2058.8 | 2075 | 2030 | 125 |
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.
