Premium
Fertilizantes Heringer Sa (FHER3)
BOV
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 | -0.4 | -7.44878957169 | 5.37 | 5.37 | 4.79 | 35300 | 5.02335222 | CS |
| 4 | -0.32 | -6.04914933837 | 5.29 | 5.7 | 4.79 | 25939 | 5.2560484 | CS |
| 12 | -2.14 | -30.0984528833 | 7.11 | 7.6 | 4.79 | 44269 | 5.81839699 | CS |
| 26 | 0.92 | 22.7160493827 | 4.05 | 10.5 | 3.03 | 49774 | 7.03434772 | CS |
| 52 | -0.77 | -13.4146341463 | 5.74 | 10.5 | 3.03 | 28317 | 6.66392327 | CS |
| 156 | -14.08 | -73.9107611549 | 19.05 | 22.75 | 3.03 | 193359 | 16.32024879 | CS |
| 260 | 2.57 | 107.083333333 | 2.4 | 50.5 | 1.75 | 654437 | 18.13731904 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 4.97 | 0.06 | 1.22 | 4.98 | 5.15 | 4.79 | 28800 |
| 1741296540 | 4.91 | -0.25 | -4.84 | 5.04 | 5.17 | 4.91 | 65300 |
| 1741210140 | 5.16 | -0.09 | -1.71 | 5.25 | 5.25 | 4.95 | 20000 |
| 1740778200 | 5.25 | -0.13 | -2.42 | 5.37 | 5.37 | 4.88 | 20600 |
| 1740691740 | 5.38 | -0.01 | -0.19 | 5.43 | 5.43 | 5.25 | 14700 |
| 1740605400 | 5.39 | -0.01 | -0.19 | 5.46 | 5.51 | 5.15 | 16900 |
| 1740519000 | 5.4 | 0.17 | 3.25 | 5.19 | 5.43 | 5.19 | 41600 |
| 1740432540 | 5.23 | -0.41 | -7.27 | 5.63 | 5.63 | 4.88 | 94400 |
| 1740173400 | 5.64 | 0.55 | 10.81 | 5.2 | 5.7 | 5.1 | 53400 |
| 1740087000 | 5.09 | 0.04 | 0.79 | 5.12 | 5.26 | 5.09 | 5900 |
| 1740000540 | 5.05 | -0.2 | -3.81 | 5.25 | 5.2699999 | 5.05 | 10200 |
| 1739914140 | 5.25 | -0.17 | -3.14 | 5.26 | 5.4 | 5.25 | 2900 |
| 1739827800 | 5.42 | 0.23 | 4.43 | 5.25 | 5.54 | 5.19 | 17800 |
| 1739568600 | 5.19 | -0.16 | -2.99 | 5.34 | 5.35 | 5.15 | 23700 |
| 1739482140 | 5.35 | 0.2 | 3.88 | 5.15 | 5.35 | 4.94 | 23400 |
| 1739395740 | 5.15 | -0.16 | -3.01 | 5.16 | 5.17 | 5.09 | 13900 |
| 1739309400 | 5.3099999 | 0.21 | 4.12 | 5.2 | 5.4 | 5.2 | 8600 |
| 1739222940 | 5.1 | -0.15 | -2.86 | 5.25 | 5.34 | 5.1 | 18100 |
| 1738963800 | 5.25 | -0.15 | -2.78 | 5.29 | 5.39 | 5.25 | 15500 |
| 1738877340 | 5.4 | 0.01 | 0.19 | 5.43 | 5.59 | 5.33 | 20000 |
| 1738790940 | 5.39 | 0.03 | 0.56 | 5.47 | 5.47 | 5.25 | 24200 |
| 1738704600 | 5.36 | -0.12 | -2.19 | 5.45 | 5.5 | 5.36 | 11700 |
| 1738618200 | 5.48 | 0.01 | 0.18 | 5.48 | 5.53 | 5.45 | 6800 |
| 1738358940 | 5.47 | -0.07 | -1.26 | 5.54 | 5.74 | 5.47 | 24300 |
| 1738272540 | 5.54 | 0.11 | 2.03 | 5.7 | 5.74 | 5.5 | 33500 |
| 1738186200 | 5.43 | 0.09 | 1.69 | 5.44 | 5.96 | 5.39 | 84800 |
| 1738099740 | 5.34 | -0.09 | -1.66 | 5.47 | 5.59 | 5.34 | 14200 |
| 1738013340 | 5.43 | 0.06 | 1.12 | 5.66 | 5.66 | 5.38 | 13500 |
| 1737754200 | 5.37 | -0.18 | -3.24 | 5.65 | 5.76 | 5.37 | 30200 |
| 1737667740 | 5.55 | -0.43 | -7.19 | 5.92 | 6.15 | 5.55 | 74200 |
| 1737581400 | 5.98 | 0.33 | 5.84 | 5.64 | 5.98 | 5.47 | 47400 |
| 1737495000 | 5.65 | 0.15 | 2.73 | 5.5 | 5.82 | 5.45 | 14400 |
| 1737408600 | 5.5 | -0.1 | -1.79 | 5.64 | 5.8099999 | 5.3 | 37800 |
| 1737149400 | 5.6 | -0.09 | -1.58 | 5.91 | 6.1 | 5.6 | 58900 |
| 1737062940 | 5.69 | -0.03 | -0.52 | 5.72 | 6.0599999 | 5.59 | 34200 |
| 1736976540 | 5.72 | 0.42 | 7.92 | 5.32 | 6.09 | 5.32 | 61000 |
| 1736890140 | 5.3 | -0.06 | -1.12 | 5.49 | 5.68 | 5.14 | 13200 |
| 1736803740 | 5.36 | -0.25 | -4.46 | 5.61 | 5.74 | 5.3099999 | 13100 |
| 1736544540 | 5.61 | 0 | 0.00 | 5.72 | 5.87 | 5.57 | 19500 |
| 1736458140 | 5.61 | 0.01 | 0.18 | 5.7 | 5.75 | 5.45 | 18700 |
| 1736371740 | 5.6 | -0.19 | -3.28 | 5.76 | 5.95 | 5.6 | 18400 |
| 1736285400 | 5.79 | 0.08 | 1.40 | 5.88 | 6.9 | 5.72 | 160700 |
| 1736198940 | 5.71 | -0.09 | -1.55 | 5.8 | 5.95 | 5.71 | 15300 |
| 1735939740 | 5.8 | -0.08 | -1.36 | 6 | 6.0599999 | 5.65 | 61500 |
| 1735853400 | 5.88 | -0.32 | -5.16 | 6.04 | 6.36 | 5.76 | 22600 |
| 1735594200 | 6.2 | -0.37 | -5.63 | 6.5599999 | 6.65 | 5.8099999 | 95000 |
| 1735334940 | 6.57 | -0.23 | -3.38 | 6.81 | 6.85 | 6.48 | 32700 |
| 1735248540 | 6.8 | 0.19 | 2.87 | 6.91 | 7.13 | 6.4 | 87000 |
| 1734989340 | 6.61 | 0.41 | 6.61 | 6.01 | 7.6 | 6.01 | 250200 |
| 1734730200 | 6.2 | 0.67 | 12.12 | 5.6 | 6.2 | 5.42 | 52100 |
| 1734643800 | 5.53 | 0 | 0.00 | 5.6 | 6.8 | 5.53 | 130500 |
| 1734557400 | 5.53 | -0.24 | -4.16 | 5.93 | 6.0199999 | 5.53 | 43400 |
| 1734470940 | 5.7699999 | -0.58 | -9.13 | 6.43 | 6.57 | 5.5 | 122200 |
| 1734384540 | 6.35 | -0.49 | -7.16 | 6.96 | 7.14 | 6.35 | 86300 |
| 1734125340 | 6.84 | -0.16 | -2.29 | 7.11 | 7.51 | 6.67 | 90100 |
| 1734039000 | 7 | -1 | -12.50 | 8.01 | 8.26 | 6.64 | 281500 |
| 1733952540 | 8 | -0.7 | -8.05 | 9.01 | 9.2899999 | 7.92 | 149700 |
| 1733866140 | 8.7 | -0.6 | -6.45 | 9.49 | 10.5 | 8.7 | 446800 |
| 1733779740 | 9.3 | 1.99 | 27.22 | 7.2 | 9.6 | 7.2 | 544900 |
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
