Premium
Hercules SA Fabrica De Talheres (HETA4)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | -0.67 | -9.61262553802 | 6.97 | 6.98 | 6.3 | 186 | 6.50461538 | PR |
| 12 | 0.3 | 5 | 6 | 6.98 | 6 | 526 | 6.34398773 | PR |
| 26 | 0.95 | 17.7570093458 | 5.35 | 7 | 5.2 | 423 | 6.14949091 | PR |
| 52 | -0.19 | -2.92758089368 | 6.49 | 9.99 | 5.2 | 715 | 6.58554205 | PR |
| 156 | -1.69 | -21.1514392991 | 7.99 | 9.99 | 3.4 | 1608 | 6.69119767 | PR |
| 260 | 0 | 0 | 6.3 | 19.85 | 3.1 | 4039 | 9.96626435 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1734643800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1734557400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1734471000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1734384600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1734125400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1734039000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 100 |
| 1733952540 | 6.3 | -0.19 | -2.93 | 6.49 | 6.49 | 6.3 | 300 |
| 1733866200 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1733779800 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1733520600 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1733434200 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1733347800 | 6.49 | -0.06 | -0.92 | 6.49 | 6.49 | 6.49 | 200 |
| 1733261340 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1733174940 | 6.55 | 0.07 | 1.08 | 6.55 | 6.55 | 6.55 | 200 |
| 1732915740 | 6.48 | 0.12 | 1.89 | 6.4 | 6.48 | 6.4 | 200 |
| 1732829400 | 6.36 | -0.62 | -8.88 | 6.36 | 6.36 | 6.36 | 100 |
| 1732742940 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1732656540 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1732570140 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1732310940 | 6.98 | 0.54 | 8.39 | 6.97 | 6.98 | 6.97 | 200 |
| 1732224600 | 6.44 | 0.24 | 3.87 | 6.19 | 6.44 | 6.19 | 700 |
| 1732051800 | 6.2 | -0.25 | -3.88 | 6.2 | 6.2 | 6.2 | 500 |
| 1731965340 | 6.45 | -0.03 | -0.46 | 6.45 | 6.45 | 6.45 | 100 |
| 1731619800 | 6.48 | 0.47 | 7.82 | 6.48 | 6.48 | 6.48 | 100 |
| 1731533340 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1731446940 | 6.01 | 0.01 | 0.17 | 6.65 | 6.65 | 6.01 | 700 |
| 1731360540 | 6 | -0.24 | -3.85 | 6 | 6 | 6 | 100 |
| 1731101400 | 6.24 | 0.01 | 0.16 | 6.16 | 6.24 | 6.05 | 1100 |
| 1731015000 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1730928600 | 6.23 | 0.02 | 0.32 | 6.41 | 6.5199999 | 6.22 | 1500 |
| 1730842200 | 6.21 | -0.14 | -2.20 | 6.21 | 6.21 | 6.21 | 100 |
| 1730755800 | 6.35 | 0 | 0.00 | 6.34 | 6.35 | 6.34 | 1100 |
| 1730496600 | 6.35 | -0.49 | -7.16 | 6.71 | 6.71 | 6.3099999 | 800 |
| 1730410200 | 6.84 | 0.6 | 9.62 | 6.1 | 6.84 | 6.1 | 600 |
| 1730323800 | 6.24 | -0.06 | -0.95 | 6.11 | 6.3 | 6.11 | 800 |
| 1730237340 | 6.3 | -0.67 | -9.61 | 6.07 | 6.3099999 | 6.07 | 1500 |
| 1730151000 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1729891800 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1729805400 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1729719000 | 6.97 | 0.1 | 1.46 | 6.97 | 6.97 | 6.97 | 100 |
| 1729632600 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1729546200 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1729287000 | 6.87 | -0.11 | -1.58 | 6.87 | 6.87 | 6.87 | 100 |
| 1729200540 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1729114140 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1729027740 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1728941340 | 6.98 | 0.58 | 9.06 | 6.5 | 6.98 | 6.5 | 400 |
| 1728682200 | 6.4 | -0.11 | -1.69 | 6.4 | 6.4 | 6.4 | 200 |
| 1728595800 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1728509400 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 100 |
| 1728422940 | 6.51 | 0.21 | 3.33 | 6.51 | 6.98 | 6.51 | 1000 |
| 1728336600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1728077400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1727991000 | 6.3 | 0.2 | 3.28 | 6.58 | 6.58 | 6.3 | 2300 |
| 1727904600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1727818200 | 6.1 | 0.05 | 0.83 | 6.1 | 6.17 | 6.1 | 900 |
| 1727731800 | 6.05 | 0.05 | 0.83 | 6.05 | 6.05 | 6.05 | 100 |
| 1727472600 | 6 | -0.22 | -3.54 | 6 | 6 | 6 | 100 |
| 1727386140 | 6.22 | -0.77 | -11.02 | 6.3099999 | 6.3099999 | 6.22 | 400 |
| 1727269200 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1727182800 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1727096400 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 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
