Premium
Humana Inc (H1UM34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.427220018309 | 32.77 | 32.91 | 32.1 | 28 | 32.69892857 | DR |
| 4 | -6.65 | -16.809908999 | 39.56 | 39.56 | 31.39 | 17 | 35.74646853 | DR |
| 12 | -5.77 | -14.9172699069 | 38.68 | 40.22 | 31.39 | 82 | 35.9287628 | DR |
| 26 | -10.09 | -23.4651162791 | 43 | 47.23 | 26.25 | 197 | 32.78557646 | DR |
| 52 | -7.41 | -18.3779761905 | 40.32 | 50.44 | 26.25 | 133 | 35.06325374 | DR |
| 156 | -14.34194233 | -30.3520694024 | 47.25194233 | 66.08672586 | 26.25 | 241 | 48.65197436 | DR |
| 260 | 8.52243831 | 34.9458400898 | 24.38756169 | 66.08672586 | 24.38756169 | 249 | 48.73335799 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914140 | 32.1 | -0.76 | -2.31 | 32.28 | 32.28 | 32.1 | 11 |
| 1739827800 | 32.86 | 0 | 0.00 | 32.86 | 32.86 | 32.86 | 0 |
| 1739568600 | 32.86 | 0.11 | 0.34 | 32.86 | 32.86 | 32.86 | 26 |
| 1739482140 | 32.75 | 0.98 | 3.08 | 32.77 | 32.84 | 32.75 | 47 |
| 1739395800 | 31.77 | 0 | 0.00 | 31.77 | 31.77 | 31.77 | 0 |
| 1739309400 | 31.77 | -2.7 | -7.83 | 32.53 | 32.53 | 31.39 | 22 |
| 1739222940 | 34.47 | -1.14 | -3.20 | 34.96 | 34.96 | 33.7 | 20 |
| 1738963800 | 35.61 | -0.55 | -1.52 | 35.61 | 35.61 | 35.61 | 15 |
| 1738877340 | 36.16 | -1.09 | -2.93 | 36.16 | 36.16 | 36.16 | 4 |
| 1738790940 | 37.25 | -0.61 | -1.61 | 37.25 | 37.25 | 37.25 | 13 |
| 1738704600 | 37.86 | -0.15 | -0.39 | 37.86 | 37.86 | 37.86 | 20 |
| 1738618200 | 38.01 | -0.23 | -0.60 | 38.01 | 38.01 | 38.01 | 8 |
| 1738358940 | 38.24 | -0.25 | -0.65 | 38.06 | 38.24 | 38.06 | 24 |
| 1738272540 | 38.49 | 0.15 | 0.39 | 38.49 | 38.49 | 38.49 | 14 |
| 1738186200 | 38.34 | -0.84 | -2.14 | 38.2 | 39.53 | 38.2 | 26 |
| 1738099740 | 39.18 | -0.37 | -0.94 | 39.18 | 39.18 | 39.18 | 2 |
| 1738013340 | 39.55 | 0.97 | 2.51 | 39.55 | 39.55 | 39.55 | 24 |
| 1737754200 | 38.58 | 0.54 | 1.42 | 38.58 | 38.58 | 38.58 | 5 |
| 1737667740 | 38.04 | 0.12 | 0.32 | 39.56 | 39.56 | 38.04 | 5 |
| 1737581400 | 37.92 | 0 | 0.00 | 37.92 | 37.92 | 37.92 | 0 |
| 1737495000 | 37.92 | -0.58 | -1.51 | 37.92 | 37.92 | 37.92 | 3 |
| 1737408600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1737149400 | 38.5 | 1.66 | 4.51 | 37.56 | 38.52 | 37.56 | 51 |
| 1737062940 | 36.84 | -0.66 | -1.76 | 36.84 | 36.84 | 36.84 | 14 |
| 1736976540 | 37.5 | -0.96 | -2.50 | 37.74 | 37.83 | 37.5 | 104 |
| 1736890140 | 38.46 | -0.78 | -1.99 | 38.46 | 38.46 | 38.46 | 5 |
| 1736803740 | 39.24 | 2.61 | 7.13 | 38.22 | 39.45 | 38.22 | 172 |
| 1736544540 | 36.63 | 0.99 | 2.78 | 36.9 | 37.38 | 36.63 | 47 |
| 1736458140 | 35.64 | -0.7 | -1.93 | 35.8 | 35.8 | 35.64 | 3 |
| 1736371740 | 36.34 | -0.1 | -0.27 | 36.81 | 36.81 | 36.34 | 20 |
| 1736285400 | 36.44 | 0.46 | 1.28 | 33.8 | 36.44 | 33.8 | 23 |
| 1736198940 | 35.98 | -0.15 | -0.42 | 36.5 | 36.56 | 35.98 | 138 |
| 1735939740 | 36.13 | 1.39 | 4.00 | 35.62 | 36.33 | 35.62 | 25 |
| 1735853400 | 34.74 | -0.34 | -0.97 | 34.74 | 34.74 | 34.74 | 50 |
| 1735594200 | 35.08 | 0.08 | 0.23 | 34.93 | 35.08 | 34.93 | 74 |
| 1735334940 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1735248540 | 35 | 0.12 | 0.34 | 35 | 35 | 35 | 82 |
| 1734989340 | 34.88 | 0.95 | 2.80 | 34.88 | 34.88 | 34.88 | 43 |
| 1734730200 | 33.93 | 2.13 | 6.70 | 33.93 | 33.93 | 33.93 | 22 |
| 1734643800 | 31.8 | -1.62 | -4.85 | 31.8 | 31.8 | 31.8 | 51 |
| 1734557400 | 33.42 | 1.75 | 5.53 | 32.56 | 33.42 | 32.56 | 55 |
| 1734470940 | 31.67 | -4.53 | -12.51 | 35.96 | 35.96 | 31.67 | 226 |
| 1734384540 | 36.2 | -0.31 | -0.85 | 36.16 | 36.2 | 36.16 | 2073 |
| 1734125340 | 36.51 | -1.89 | -4.92 | 36.2 | 36.51 | 36.2 | 13 |
| 1734039000 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1733952600 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1733866200 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1733779800 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1733520600 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1733434200 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1733347800 | 38.4 | -1.82 | -4.53 | 39 | 39 | 38.4 | 4 |
| 1733261340 | 40.22 | 0.4 | 1.00 | 40.22 | 40.22 | 40.22 | 10 |
| 1733174940 | 39.82 | -0.14 | -0.35 | 39.82 | 39.82 | 39.82 | 13 |
| 1732915740 | 39.96 | 1.28 | 3.31 | 39.96 | 39.96 | 39.96 | 1 |
| 1732829400 | 38.68 | 0 | 0.00 | 38.68 | 38.68 | 38.68 | 0 |
| 1732743000 | 38.68 | 0.52 | 1.36 | 38.68 | 38.68 | 38.68 | 5 |
| 1732656600 | 38.16 | -1.8 | -4.50 | 39.56 | 39.56 | 38.16 | 23 |
| 1732570140 | 39.96 | 1.8 | 4.72 | 38.16 | 41 | 38.16 | 62 |
| 1732310940 | 38.16 | 0.04 | 0.10 | 38.32 | 38.56 | 38.16 | 116 |
| 1732224600 | 38.12 | 2.52 | 7.08 | 35.6 | 38.22 | 35.6 | 87 |
| 1732021200 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 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
