Premium
Husqvarna AB (PK) (HSQVY)
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 | -1.15 | -10.7376283847 | 10.71 | 10.755 | 9.56 | 23576 | 10.1029757 | DR |
| 4 | -0.6101 | -5.99895772903 | 10.1701 | 11.05 | 9.56 | 39685 | 10.26639679 | DR |
| 12 | -2.215 | -18.8110403397 | 11.775 | 12.215 | 9.56 | 86370 | 10.79651256 | DR |
| 26 | -3.66 | -27.6853252648 | 13.22 | 14.14 | 9.56 | 59925 | 11.57603632 | DR |
| 52 | -5.72 | -37.4345549738 | 15.28 | 18.1 | 9.56 | 40764 | 12.50053262 | DR |
| 156 | -16.79 | -63.7191650854 | 26.35 | 28.51 | 9.56 | 44953 | 14.55576133 | DR |
| 260 | -5.91 | -38.2029734971 | 15.47 | 32.57 | 7.19 | 30105 | 15.00266807 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 9.56 | -0.05 | -0.52 | 9.71 | 9.72 | 9.56 | 15035 |
| 1738880400 | 9.61 | -0.3 | -3.03 | 9.68 | 9.68 | 9.59 | 27198 |
| 1738794000 | 9.91 | -0.61 | -5.80 | 9.91 | 10.045 | 9.904 | 37513 |
| 1738708080 | 10.52 | 0.18 | 1.74 | 10.505 | 10.655 | 10.502 | 25662 |
| 1738621740 | 10.34 | -0.26 | -2.45 | 10.2 | 10.42 | 10.185 | 14328 |
| 1738362000 | 10.6 | -0.31 | -2.84 | 10.71 | 10.755 | 10.6 | 13177 |
| 1738276080 | 10.91 | -0.06 | -0.55 | 10.95 | 10.96 | 10.88 | 9465 |
| 1738189740 | 10.97 | 0.22 | 2.06 | 10.93 | 11.05 | 10.92 | 28825 |
| 1738103280 | 10.7491 | -0.1 | -0.93 | 10.8 | 10.87 | 10.7198 | 33035 |
| 1738016820 | 10.85 | 0.09 | 0.84 | 10.75 | 10.8525 | 10.75 | 21935 |
| 1737757440 | 10.76 | 0.06 | 0.56 | 10.81 | 10.81 | 10.756 | 14449 |
| 1737671220 | 10.7 | 0.23 | 2.20 | 10.56 | 10.7135 | 10.54 | 36281 |
| 1737584640 | 10.47 | -0.05 | -0.48 | 10.51 | 10.53 | 10.46 | 55312 |
| 1737498540 | 10.52 | 0.17 | 1.64 | 10.492 | 10.57 | 10.48 | 69177 |
| 1737152880 | 10.35 | 0.05 | 0.49 | 10.415 | 10.415 | 10.35 | 14718 |
| 1737066420 | 10.3 | 0.08 | 0.78 | 10.281 | 10.37 | 10.279 | 27774 |
| 1736979720 | 10.22 | 0.21 | 2.10 | 10.27 | 10.3 | 10.2 | 38940 |
| 1736893380 | 10.01 | 0.16 | 1.62 | 10.07 | 10.07 | 10.003 | 160825 |
| 1736806800 | 9.85 | -0.18 | -1.79 | 9.88 | 9.95 | 9.81 | 94456 |
| 1736547720 | 10.03 | -0.12 | -1.18 | 10.1701 | 10.24 | 10.03 | 30950 |
| 1736375340 | 10.15 | -0.32 | -3.06 | 10.19 | 10.2025 | 10.09 | 33918 |
| 1736288940 | 10.47 | 0.06 | 0.58 | 10.61 | 10.61 | 10.45 | 190803 |
| 1736202360 | 10.41 | 0.1 | 0.97 | 10.49 | 10.52 | 10.41 | 98186 |
| 1735942980 | 10.31 | 0.02 | 0.19 | 10.265 | 10.35 | 10.25 | 75983 |
| 1735856700 | 10.29 | -0.05 | -0.48 | 10.37 | 10.39 | 10.27 | 58773 |
| 1735683960 | 10.34 | -0.05 | -0.48 | 10.46 | 10.5325 | 10.33 | 117822 |
| 1735597740 | 10.39 | -0.05 | -0.48 | 10.38 | 10.47 | 10.359 | 188303 |
| 1735338000 | 10.44 | 0.13 | 1.26 | 10.445 | 10.48 | 10.39 | 97473 |
| 1735252020 | 10.31 | -0.01 | -0.10 | 10.285 | 10.36 | 10.285 | 105063 |
| 1735078200 | 10.32 | 0.05 | 0.49 | 10.19 | 10.32 | 10.19 | 87129 |
| 1734992400 | 10.27 | -0.07 | -0.68 | 10.3 | 10.32 | 10.22 | 150602 |
| 1734733200 | 10.34 | -0.06 | -0.58 | 10.25 | 10.45 | 10.24 | 176890 |
| 1734646800 | 10.4 | -0.23 | -2.16 | 10.415 | 10.4625 | 10.35 | 153991 |
| 1734560940 | 10.63 | -0.34 | -3.10 | 10.95 | 10.95 | 10.59 | 126246 |
| 1734474360 | 10.97 | 0 | 0.00 | 10.97 | 11.06 | 10.93 | 135391 |
| 1734388140 | 10.97 | -0.17 | -1.53 | 10.93 | 11.01 | 10.91 | 101460 |
| 1734128940 | 11.14 | 0.21 | 1.92 | 11.15 | 11.1725 | 11.12 | 110871 |
| 1734042480 | 10.93 | -0.17 | -1.53 | 11.022 | 11.0226 | 10.93 | 85532 |
| 1733955900 | 11.1 | -0.24 | -2.12 | 11.25 | 11.25 | 11.05 | 54936 |
| 1733869200 | 11.34 | -0.76 | -6.28 | 11.365 | 11.365 | 11.28 | 95335 |
| 1733782800 | 12.1 | 0.33 | 2.80 | 12.215 | 12.215 | 12.08 | 59830 |
| 1733523600 | 11.77 | 0.02 | 0.17 | 11.845 | 11.9225 | 11.76 | 69654 |
| 1733437500 | 11.75 | 0.23 | 2.00 | 11.7925 | 11.8 | 11.75 | 63522 |
| 1733350980 | 11.52 | 0.14 | 1.23 | 11.4625 | 11.62 | 11.4625 | 52686 |
| 1733264700 | 11.38 | -0.11 | -0.96 | 11.44 | 11.44 | 11.339 | 230824 |
| 1733178180 | 11.49 | -0.04 | -0.35 | 11.56 | 11.57 | 11.48 | 107762 |
| 1732918200 | 11.53 | 0.22 | 1.95 | 11.53 | 11.548 | 11.432 | 10118 |
| 1732746540 | 11.31 | 0.18 | 1.62 | 11.43 | 11.43 | 11.262 | 56916 |
| 1732660140 | 11.13 | -0.01 | -0.09 | 11.24 | 11.24 | 11.12 | 155006 |
| 1732573560 | 11.14 | 0.11 | 1.00 | 11.26 | 11.29 | 11.1 | 191515 |
| 1732314000 | 11.03 | 0.2 | 1.85 | 10.91 | 11.06 | 10.876 | 75533 |
| 1732227900 | 10.83 | -0.15 | -1.32 | 10.73 | 10.83 | 10.72 | 171412 |
| 1732141740 | 10.975 | -0.19 | -1.66 | 11.03 | 11.05 | 10.95 | 93446 |
| 1732054800 | 11.16 | -0.41 | -3.54 | 11.03 | 11.21 | 11.03 | 131509 |
| 1731968640 | 11.57 | -0.11 | -0.94 | 11.75 | 11.75 | 11.57 | 141077 |
| 1731709260 | 11.68 | -0.05 | -0.43 | 11.775 | 11.9 | 11.67 | 140811 |
| 1731622800 | 11.73 | 0.03 | 0.26 | 11.858 | 11.918 | 11.73 | 92784 |
| 1731536760 | 11.7 | -0.17 | -1.43 | 11.8 | 11.8 | 11.6226 | 113210 |
| 1731450480 | 11.87 | -0.54 | -4.35 | 12.32 | 12.32 | 11.82 | 62753 |
| 1731363600 | 12.41 | 0.02 | 0.16 | 12.41 | 12.51 | 12.4 | 61707 |
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
