Premium
Heidelberg Materials AG (PK) (HLBZF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.159616919393 | 125.3 | 125.5 | 125.3 | 32 | 125.34375 | CS |
| 4 | -3.25 | -2.52427184466 | 128.75 | 128.75 | 125.3 | 23 | 125.54411765 | CS |
| 12 | 22.24 | 21.537865582 | 103.26 | 132.345 | 102.89 | 103 | 120.66515414 | CS |
| 26 | 19.305 | 18.1788219784 | 106.195 | 132.345 | 93.27 | 171 | 105.15842094 | CS |
| 52 | 35.3018 | 39.1380315793 | 90.1982 | 132.345 | 87.5 | 277 | 97.77077954 | CS |
| 156 | 54.2 | 76.0168302945 | 71.3 | 132.345 | 38.472 | 580 | 62.08118707 | CS |
| 260 | 52.5137 | 71.9500783024 | 72.9863 | 132.345 | 32.7 | 805 | 64.71785875 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1735943160 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1735856760 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1735683960 | 125.5 | 0.2 | 0.16 | 125.5 | 125.5 | 125.5 | 14 |
| 1735597740 | 125.3 | -3.45 | -2.68 | 125.3 | 125.3 | 125.3 | 50 |
| 1735338480 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1735252080 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1735079280 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1734992880 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1734733680 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1734647280 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1734560880 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1734474480 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1734388080 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1734128880 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1734042480 | 128.75 | -3.6 | -2.72 | 128.75 | 128.75 | 128.75 | 4 |
| 1733955600 | 132.345 | 0 | 0.00 | 132.345 | 132.345 | 132.345 | 0 |
| 1733869200 | 132.345 | 0 | 0.00 | 132.345 | 132.345 | 132.345 | 0 |
| 1733782800 | 132.345 | 0 | 0.00 | 132.345 | 132.345 | 132.345 | 0 |
| 1733523600 | 132.345 | 2.47 | 1.90 | 132.345 | 132.345 | 132.345 | 4 |
| 1733437500 | 129.87629 | 3.01 | 2.38 | 131.69999 | 131.69999 | 129.87629 | 98 |
| 1733350980 | 126.8616 | 2.91 | 2.35 | 129 | 129 | 126.7093 | 213 |
| 1733264400 | 123.95 | 0 | 0.00 | 123.95 | 123.95 | 123.95 | 0 |
| 1733178000 | 123.95 | 0 | 0.00 | 123.95 | 123.95 | 123.95 | 0 |
| 1732918800 | 123.95 | 0 | 0.00 | 123.95 | 123.95 | 123.95 | 0 |
| 1732746000 | 123.95 | 0 | 0.00 | 123.95 | 123.95 | 123.95 | 0 |
| 1732659600 | 123.95 | 0 | 0.00 | 123.95 | 123.95 | 123.95 | 0 |
| 1732573200 | 123.95 | 0 | 0.00 | 123.95 | 123.95 | 123.95 | 0 |
| 1732314000 | 123.95 | 21.06 | 20.47 | 124.18 | 124.18 | 123.95 | 240 |
| 1732224300 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1732137900 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1732051500 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1731965100 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1731705900 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1731619500 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1731533100 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1731446700 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1731360300 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1731101100 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1731014700 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1730928300 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1730841900 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1730755500 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1730496300 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1730409900 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1730323500 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1730237100 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1730150700 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1729891500 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1729805100 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1729718700 | 102.89 | 0 | 0.00 | 102.89 | 102.89 | 102.89 | 0 |
| 1729632300 | 102.89 | -6.81 | -6.21 | 102.89 | 102.89 | 102.89 | 5 |
| 1729545600 | 109.7 | 0 | 0.00 | 109.7 | 109.7 | 109.7 | 0 |
| 1729286400 | 109.7 | 0 | 0.00 | 109.7 | 109.7 | 109.7 | 0 |
| 1729200000 | 109.7 | -1.8 | -1.61 | 103.26 | 109.7 | 103.26 | 301 |
| 1729089000 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1729002600 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1728916200 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1728657000 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1728570600 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1728484200 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1728397800 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1728311400 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 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
