Premium
Hapag Llyod AG (PK) (HPGLY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.529 | 1.97494187548 | 77.42 | 81.47 | 76.47 | 803 | 79.14831797 | DR |
| 4 | -0.251 | -0.316919191919 | 79.2 | 81.47 | 76.47 | 514 | 78.71002626 | DR |
| 12 | 0.2 | 0.253971479003 | 78.749 | 82.355 | 69.43 | 633 | 75.93903763 | DR |
| 26 | -2.451 | -3.01105651106 | 81.4 | 93.2 | 69.43 | 1207 | 85.66496041 | DR |
| 52 | 4.949 | 6.68783783784 | 74 | 102.49 | 62 | 1442 | 83.65238767 | DR |
| 156 | -89.731 | -53.1959924117 | 168.68 | 237.87 | 56.27 | 1152 | 97.00073644 | DR |
| 260 | 38.949 | 97.3725 | 40 | 237.87 | 25 | 1049 | 100.67378425 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814880 | 78.949 | 0 | 0.00 | 78.949 | 78.949 | 78.949 | 0 |
| 1741728480 | 78.949 | -2.51 | -3.08 | 80.15 | 80.15 | 78.949 | 312 |
| 1741641600 | 81.46 | 4.99 | 6.53 | 81.47 | 81.47 | 81.46 | 1138 |
| 1741386240 | 76.47 | 0 | 0.00 | 76.47 | 76.47 | 76.47 | 0 |
| 1741299840 | 76.47 | 0 | 0.00 | 76.47 | 76.47 | 76.47 | 0 |
| 1741213440 | 76.47 | -2.52 | -3.19 | 77.42 | 77.42 | 76.47 | 959 |
| 1741126800 | 78.99 | 0 | 0.00 | 78.99 | 78.99 | 78.99 | 0 |
| 1741040400 | 78.99 | 0 | 0.00 | 78.99 | 78.99 | 78.99 | 0 |
| 1740781200 | 78.99 | 0 | 0.00 | 78.99 | 78.99 | 78.99 | 0 |
| 1740694800 | 78.99 | 0 | 0.00 | 78.99 | 78.99 | 78.99 | 0 |
| 1740608400 | 78.99 | 0.79 | 1.01 | 78.99 | 78.99 | 78.99 | 106 |
| 1740522480 | 78.2 | 0.95 | 1.23 | 80.18 | 80.18 | 78.2 | 898 |
| 1740435600 | 77.25 | 0 | 0.00 | 77.25 | 77.25 | 77.25 | 0 |
| 1740176400 | 77.25 | -1.65 | -2.09 | 78.91 | 78.91 | 77.25 | 480 |
| 1740090540 | 78.9 | 0 | 0.00 | 78.9 | 78.9 | 78.9 | 0 |
| 1740004140 | 78.9 | 0 | 0.00 | 78.9 | 78.9 | 78.9 | 0 |
| 1739917740 | 78.9 | -0.3 | -0.38 | 78.9 | 78.9 | 78.9 | 115 |
| 1739571720 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
| 1739485320 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
| 1739398920 | 79.2 | 4.2 | 5.60 | 79.2 | 79.2 | 79.2 | 105 |
| 1739312760 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1739226360 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1738967160 | 75 | 2.25 | 3.09 | 75 | 75 | 75 | 235 |
| 1738880400 | 72.75 | 3.32 | 4.78 | 72.73 | 72.75 | 72.73 | 662 |
| 1738794540 | 69.43 | 0 | 0.00 | 69.43 | 69.43 | 69.43 | 0 |
| 1738708140 | 69.43 | 0 | 0.00 | 69.43 | 69.43 | 69.43 | 0 |
| 1738621740 | 69.43 | -0.49 | -0.70 | 69.43 | 69.43 | 69.43 | 136 |
| 1738362480 | 69.92 | 0 | 0.00 | 69.92 | 69.92 | 69.92 | 0 |
| 1738276080 | 69.92 | 0 | 0.00 | 69.92 | 69.92 | 69.92 | 0 |
| 1738189680 | 69.92 | 0 | 0.00 | 69.92 | 69.92 | 69.92 | 0 |
| 1738103280 | 69.92 | -0.58 | -0.82 | 71 | 71 | 69.92 | 368 |
| 1738016640 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1737757440 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1737671040 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1737584640 | 70.5 | -4.01 | -5.38 | 69.7999 | 70.5 | 69.5299 | 898 |
| 1737498180 | 74.51 | 0 | 0.00 | 74.51 | 74.51 | 74.51 | 0 |
| 1737152580 | 74.51 | 0 | 0.00 | 74.51 | 74.51 | 74.51 | 0 |
| 1737066180 | 74.51 | 0 | 0.00 | 74.51 | 74.51 | 74.51 | 0 |
| 1736979780 | 74.51 | 0 | 0.00 | 74.51 | 74.51 | 74.51 | 0 |
| 1736893380 | 74.51 | -0.28 | -0.37 | 74.51 | 74.51 | 74.51 | 122 |
| 1736806920 | 74.785 | 0 | 0.00 | 74.785 | 74.785 | 74.785 | 0 |
| 1736547720 | 74.785 | -7 | -8.56 | 76 | 76 | 74.5 | 5428 |
| 1736375100 | 81.785 | 0 | 0.00 | 81.785 | 81.785 | 81.785 | 0 |
| 1736288700 | 81.785 | 0 | 0.00 | 81.785 | 81.785 | 81.785 | 0 |
| 1736202300 | 81.785 | 0 | 0.00 | 81.785 | 81.785 | 81.785 | 0 |
| 1735943100 | 81.785 | 0 | 0.00 | 81.785 | 81.785 | 81.785 | 0 |
| 1735856700 | 81.785 | 4 | 5.15 | 81.785 | 81.785 | 81.785 | 188 |
| 1735683960 | 77.7801 | -3.59 | -4.41 | 77.78 | 77.7801 | 77.78 | 230 |
| 1735597740 | 81.37 | 3.2 | 4.09 | 81.37 | 81.37 | 81.37 | 228 |
| 1735338000 | 78.17 | -4.19 | -5.08 | 78.17 | 78.17 | 78.17 | 275 |
| 1735252020 | 82.355 | 3.61 | 4.58 | 82.355 | 82.355 | 82.355 | 236 |
| 1735079340 | 78.749 | 0 | 0.00 | 78.749 | 78.749 | 78.749 | 0 |
| 1734992940 | 78.749 | 0 | 0.00 | 78.749 | 78.749 | 78.749 | 0 |
| 1734733740 | 78.749 | 0 | 0.00 | 78.749 | 78.749 | 78.749 | 0 |
| 1734647340 | 78.749 | 0 | 0.00 | 78.749 | 78.749 | 78.749 | 0 |
| 1734560940 | 78.749 | -3.09 | -3.77 | 78.749 | 78.749 | 78.749 | 167 |
| 1734474540 | 81.835 | 0 | 0.00 | 81.835 | 81.835 | 81.835 | 0 |
| 1734388140 | 81.835 | 0 | 0.00 | 81.835 | 81.835 | 81.835 | 0 |
| 1734128940 | 81.835 | 0.55 | 0.68 | 81.197 | 81.835 | 81.197 | 430 |
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
