Premium
Hemnet Group AB (PK) (HMNTY)
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 | -0.21 | -0.552631578947 | 38 | 38.51 | 37.3 | 999 | 38.03326551 | DR |
| 4 | 4.8 | 14.549863595 | 32.99 | 39.3 | 32.99 | 1235 | 37.47390541 | DR |
| 12 | 5.53 | 17.1419714817 | 32.26 | 39.3 | 29.55 | 1052 | 34.86596924 | DR |
| 26 | 1.5 | 4.1333700744 | 36.29 | 39.3 | 28.88 | 1537 | 33.16018027 | DR |
| 52 | 6.176 | 19.5356487632 | 31.614 | 39.3 | 26.2 | 1519 | 34.1431751 | DR |
| 156 | 22.39 | 145.38961039 | 15.4 | 39.3 | 10.6 | 2862 | 17.54882812 | DR |
| 260 | 22.39 | 145.38961039 | 15.4 | 39.3 | 10.6 | 2862 | 17.54882812 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 37.79 | 0.26 | 0.69 | 37.36 | 37.79 | 37.36 | 475 |
| 1740695340 | 37.53 | -0.98 | -2.54 | 37.3 | 37.53 | 37.3 | 670 |
| 1740608400 | 38.51 | 0.51 | 1.34 | 38.51 | 38.51 | 38.51 | 813 |
| 1740522000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1740435600 | 38 | -1.3 | -3.31 | 38 | 38 | 38 | 1515 |
| 1740176880 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1740090480 | 39.3 | 0.51 | 1.31 | 39 | 39.3 | 39 | 1499 |
| 1740004140 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
| 1739917740 | 38.79 | -0.3 | -0.77 | 38.542 | 38.79 | 38.252 | 899 |
| 1739572020 | 39.09 | 1.09 | 2.87 | 39.09 | 39.09 | 39.09 | 265 |
| 1739485320 | 38 | 0.46 | 1.23 | 38 | 38 | 38 | 353 |
| 1739398920 | 37.54 | -0.06 | -0.15 | 37.54 | 37.54 | 37.54 | 5458 |
| 1739312940 | 37.595 | 0.34 | 0.91 | 37.26 | 37.595 | 37.26 | 587 |
| 1739226000 | 37.255 | 1.01 | 2.77 | 37.255 | 37.255 | 37.255 | 267 |
| 1738967160 | 36.25 | -0.75 | -2.03 | 37.18 | 37.18 | 36.25 | 1420 |
| 1738880400 | 37 | 0.78 | 2.15 | 37 | 37 | 37 | 3673 |
| 1738794480 | 36.22 | 0 | 0.00 | 36.22 | 36.22 | 36.22 | 0 |
| 1738708080 | 36.22 | 2.46 | 7.29 | 36.2 | 36.22 | 36.2 | 492 |
| 1738621740 | 33.76 | 0.77 | 2.33 | 33.76 | 33.76 | 33.76 | 331 |
| 1738362000 | 32.99 | -1.35 | -3.92 | 32.99 | 32.99 | 32.99 | 281 |
| 1738276080 | 34.335 | 0.54 | 1.58 | 34.335 | 34.335 | 34.335 | 398 |
| 1738189740 | 33.8 | -0.57 | -1.64 | 33.8 | 33.8 | 33.8 | 364 |
| 1738103280 | 34.365 | -0.02 | -0.06 | 34.365 | 34.365 | 34.365 | 324 |
| 1738016820 | 34.385 | 0.18 | 0.53 | 34.39 | 34.39 | 33.67 | 10482 |
| 1737757620 | 34.205 | 0 | 0.00 | 34.205 | 34.205 | 34.205 | 0 |
| 1737671220 | 34.205 | 1.13 | 3.43 | 34.05 | 34.205 | 34.05 | 728 |
| 1737584640 | 33.070099 | -0.4 | -1.20 | 33.34 | 33.34 | 33.070099 | 564 |
| 1737498540 | 33.470599 | 0.43 | 1.29 | 33.375 | 33.470599 | 33.375 | 732 |
| 1737152880 | 33.045 | 0.11 | 0.32 | 32.549999 | 33.045 | 32.549999 | 969 |
| 1737066420 | 32.939999 | 1.15 | 3.62 | 32.74 | 32.939999 | 32.665 | 2208 |
| 1736979720 | 31.79 | 1.53 | 5.04 | 31.79 | 31.79 | 31.79 | 865 |
| 1736893200 | 30.265 | 0 | 0.00 | 30.265 | 30.265 | 30.265 | 0 |
| 1736806800 | 30.265 | -1.33 | -4.19 | 30.235 | 30.265 | 30.235 | 365 |
| 1736547720 | 31.59 | 0.11 | 0.35 | 31.59 | 31.59 | 31.59 | 321 |
| 1736375340 | 31.48 | -0.59 | -1.84 | 31.064 | 31.48 | 31.064 | 681 |
| 1736288940 | 32.07 | 0.09 | 0.28 | 32.07 | 32.07 | 32.07 | 183 |
| 1736202360 | 31.98 | 0.43 | 1.38 | 31.98 | 31.98 | 31.98 | 242 |
| 1735943100 | 31.545 | 0 | 0.00 | 31.545 | 31.545 | 31.545 | 0 |
| 1735856700 | 31.545 | 1.08 | 3.55 | 31.545 | 31.545 | 31.545 | 437 |
| 1735683960 | 30.465 | -0.04 | -0.11 | 30.465 | 30.465 | 30.465 | 388 |
| 1735597740 | 30.5 | -0.18 | -0.57 | 30.701 | 30.701 | 30.5 | 924 |
| 1735338420 | 30.675 | 0 | 0.00 | 30.675 | 30.675 | 30.675 | 0 |
| 1735252020 | 30.675 | 1.13 | 3.81 | 30.675 | 30.675 | 30.675 | 412 |
| 1735078800 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1734992400 | 29.55 | -0.33 | -1.10 | 30.02 | 30.155 | 29.55 | 713 |
| 1734733200 | 29.88 | 0 | 0.00 | 29.88 | 29.88 | 29.88 | 0 |
| 1734646800 | 29.88 | -0.4 | -1.32 | 30.005 | 30.005 | 29.88 | 602 |
| 1734560760 | 30.28 | 0 | 0.00 | 30.28 | 30.28 | 30.28 | 0 |
| 1734474360 | 30.28 | -0.6 | -1.94 | 30.28 | 30.28 | 30.28 | 266 |
| 1734388140 | 30.88 | -0.12 | -0.39 | 30.9 | 30.9 | 30.865 | 666 |
| 1734128880 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1734042480 | 31 | -0.9 | -2.81 | 31 | 31 | 31 | 383 |
| 1733955900 | 31.895 | -0.12 | -0.37 | 31.895 | 31.895 | 31.895 | 424 |
| 1733869200 | 32.0125 | 0 | 0.00 | 32.0125 | 32.0125 | 32.0125 | 0 |
| 1733782800 | 32.0125 | -0.25 | -0.77 | 32.0125 | 32.0125 | 32.0125 | 530 |
| 1733523600 | 32.259999 | -0.06 | -0.17 | 32.259999 | 32.259999 | 32.259999 | 470 |
| 1733437380 | 32.314999 | 0 | 0.00 | 32.314999 | 32.314999 | 32.314999 | 0 |
| 1733350980 | 32.314999 | 1.16 | 3.74 | 32.314999 | 32.314999 | 32.314999 | 362 |
| 1733264700 | 31.15 | 1.05 | 3.49 | 31.245 | 31.245 | 30.94 | 808 |
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
