Premium
HubSpot Inc (H2UB34)
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 | 3.6 | 4.2194092827 | 85.32 | 89.46 | 84.33 | 319 | 86.93601881 | DR |
| 4 | 1.08 | 1.22950819672 | 87.84 | 92.16 | 84.33 | 127 | 88.09012945 | DR |
| 12 | 32.22 | 56.8253968254 | 56.7 | 92.16 | 56.4 | 162 | 73.19350281 | DR |
| 26 | 23.97 | 36.9053117783 | 64.95 | 92.16 | 49.98 | 114 | 68.84986685 | DR |
| 52 | 32.88 | 58.6723768737 | 56.04 | 92.16 | 49.98 | 102 | 67.04764755 | DR |
| 156 | 29.41 | 49.4202655016 | 59.51 | 92.16 | 24.88 | 1381 | 35.29974267 | DR |
| 260 | 19.12 | 27.3925501433 | 69.8 | 94.2 | 24.88 | 1336 | 35.6645123 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 88.47 | 1.17 | 1.34 | 88.05 | 89.01 | 88.05 | 221 |
| 1734730200 | 87.3 | 1.02 | 1.18 | 84.97 | 87.57 | 84.33 | 141 |
| 1734643800 | 86.28 | -5.09 | -5.57 | 85.32 | 86.28 | 85.32 | 595 |
| 1734557400 | 91.37 | 1.01 | 1.12 | 91.08 | 91.37 | 91.08 | 35 |
| 1734470940 | 90.36 | -0.24 | -0.26 | 90.36 | 90.36 | 90.36 | 2 |
| 1734384540 | 90.6 | 2.67 | 3.04 | 90.6 | 90.6 | 90.18 | 21 |
| 1734125340 | 87.93 | -0.18 | -0.20 | 87.93 | 87.93 | 87.93 | 7 |
| 1734039000 | 88.11 | -0.15 | -0.17 | 88.11 | 88.11 | 88.11 | 13 |
| 1733952540 | 88.26 | 0.24 | 0.27 | 88.2 | 88.26 | 88.2 | 2 |
| 1733866140 | 88.02 | -1.71 | -1.91 | 88.02 | 88.02 | 88.02 | 3 |
| 1733779740 | 89.73 | -0.54 | -0.60 | 89.73 | 89.73 | 89.73 | 13 |
| 1733520600 | 90.27 | 1.97 | 2.23 | 91.53 | 91.53 | 90.27 | 22 |
| 1733434200 | 88.3 | -3.05 | -3.34 | 92.16 | 92.16 | 88.3 | 158 |
| 1733347800 | 91.35 | 4.5 | 5.18 | 91.53 | 91.68 | 91.35 | 520 |
| 1733261340 | 86.85 | -0.7 | -0.80 | 86.85 | 86.85 | 86.85 | 9 |
| 1733174940 | 87.55 | 1.73 | 2.02 | 87.48 | 87.55 | 87.48 | 33 |
| 1732915740 | 85.82 | 0.78 | 0.92 | 87.84 | 87.84 | 85.82 | 368 |
| 1732829400 | 85.04 | 0 | 0.00 | 85.04 | 85.04 | 85.04 | 0 |
| 1732743000 | 85.04 | 0.69 | 0.82 | 85.04 | 85.04 | 85.04 | 22 |
| 1732656600 | 84.35 | -0.85 | -1.00 | 85.6 | 85.6 | 84.35 | 19 |
| 1732570140 | 85.2 | -0.16 | -0.19 | 87.21 | 87.21 | 85.14 | 489 |
| 1732310940 | 85.36 | 1.81 | 2.17 | 85.56 | 85.56 | 85.28 | 38 |
| 1732224600 | 83.55 | 6.11 | 7.89 | 82.72 | 84.36 | 82.7 | 93 |
| 1732051800 | 77.44 | -0.06 | -0.08 | 77.44 | 77.44 | 77.44 | 30 |
| 1731965340 | 77.5 | -2.34 | -2.93 | 77.5 | 77.5 | 77.5 | 29 |
| 1731619800 | 79.84 | -2.47 | -3.00 | 81.6 | 81.6 | 79.46 | 270 |
| 1731533400 | 82.31 | 1.21 | 1.49 | 81.1 | 84.48 | 81.1 | 448 |
| 1731446940 | 81.1 | 2.06 | 2.61 | 79.78 | 81.1 | 79.78 | 398 |
| 1731360540 | 79.04 | 4.77 | 6.42 | 72.78 | 79.32 | 72.78 | 24 |
| 1731101400 | 74.27 | -0.35 | -0.47 | 74.2 | 75.25 | 74.2 | 24 |
| 1731014940 | 74.62 | 6.44 | 9.45 | 74.3 | 74.62 | 74.3 | 19 |
| 1730928600 | 68.18 | 1.33 | 1.99 | 68.53 | 68.53 | 68.18 | 19 |
| 1730842200 | 66.849999 | 1.26 | 1.92 | 66.62 | 66.849999 | 66.62 | 15 |
| 1730755800 | 65.59 | -0.65 | -0.98 | 66.239999 | 66.239999 | 65.28 | 1633 |
| 1730496600 | 66.239999 | 2.34 | 3.66 | 65.22 | 66.65 | 65.22 | 484 |
| 1730410200 | 63.9 | -1.2 | -1.84 | 63.9 | 63.9 | 63.9 | 22 |
| 1730323800 | 65.099999 | 0.36 | 0.56 | 65.099999 | 65.099999 | 65.099999 | 8 |
| 1730237340 | 64.739999 | 0.55 | 0.86 | 64.14 | 64.739999 | 64.14 | 12 |
| 1730151000 | 64.19 | 0.21 | 0.33 | 64.19 | 64.19 | 64.19 | 7 |
| 1729891800 | 63.98 | 0.8 | 1.27 | 63.98 | 63.98 | 63.98 | 3 |
| 1729805400 | 63.18 | 2.82 | 4.67 | 63.34 | 63.34 | 63.18 | 102 |
| 1729719000 | 60.36 | -0.06 | -0.10 | 60.36 | 60.36 | 60.36 | 12 |
| 1729632600 | 60.42 | -0.18 | -0.30 | 59.94 | 60.42 | 59.94 | 34 |
| 1729546140 | 60.6 | -0.18 | -0.30 | 60.6 | 60.6 | 60.6 | 3 |
| 1729287000 | 60.78 | -0.06 | -0.10 | 61.05 | 61.05 | 60.78 | 81 |
| 1729200540 | 60.84 | -0.16 | -0.26 | 59.98 | 60.84 | 59.98 | 67 |
| 1729114140 | 61 | -1.1 | -1.77 | 62.1 | 62.1 | 61 | 1603 |
| 1729027740 | 62.1 | 0.06 | 0.10 | 62.7 | 62.7 | 62.1 | 105 |
| 1728941340 | 62.04 | -0.84 | -1.34 | 62.49 | 62.49 | 62.04 | 32 |
| 1728682200 | 62.88 | 0.9 | 1.45 | 62.58 | 62.88 | 62.58 | 17 |
| 1728595740 | 61.98 | 1.74 | 2.89 | 60.84 | 61.98 | 60.78 | 118 |
| 1728509400 | 60.24 | 1.26 | 2.14 | 60.12 | 60.24 | 59.88 | 33 |
| 1728422940 | 58.98 | 1.68 | 2.93 | 58.98 | 58.98 | 58.98 | 19 |
| 1728336600 | 57.3 | -0.84 | -1.44 | 58.32 | 58.32 | 57.3 | 387 |
| 1728077400 | 58.14 | 1.74 | 3.09 | 58.14 | 58.14 | 58.14 | 1 |
| 1727991000 | 56.4 | -0.18 | -0.32 | 56.7 | 56.7 | 56.4 | 7 |
| 1727904540 | 56.58 | -1.74 | -2.98 | 56.58 | 56.58 | 56.58 | 5 |
| 1727818200 | 58.32 | 0.3 | 0.52 | 58.32 | 58.32 | 58.32 | 6 |
| 1727731800 | 58.02 | -0.29 | -0.50 | 58.26 | 58.26 | 58.02 | 21 |
| 1727472600 | 58.31 | -0.01 | -0.02 | 58.31 | 58.31 | 58.31 | 5 |
| 1727386140 | 58.32 | -0.11 | -0.19 | 58.32 | 58.32 | 58.32 | 12 |
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
