Premium
Hercules SA Fabrica De Talheres (HETA4)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.67 | 5.67 | 5.65 | 200 | 5.66 | PR |
| 4 | 0.05 | 0.889679715302 | 5.62 | 5.67 | 5.27 | 475 | 5.64578947 | PR |
| 12 | -0.82 | -12.6348228043 | 6.49 | 6.49 | 5.27 | 333 | 5.69866667 | PR |
| 26 | 0.27 | 5 | 5.4 | 7 | 5.27 | 476 | 6.28761317 | PR |
| 52 | -0.59 | -9.4249201278 | 6.26 | 7 | 5.2 | 456 | 6.03965049 | PR |
| 156 | -2.65 | -31.8509615385 | 8.32 | 9.99 | 3.4 | 1093 | 5.70387383 | PR |
| 260 | -3.94 | -40.9989594173 | 9.61 | 19.85 | 3.1 | 4032 | 9.98189034 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 5.67 | 0.02 | 0.35 | 5.67 | 5.67 | 5.67 | 100 |
| 1740691800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1740605400 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1740519000 | 5.65 | -0.02 | -0.35 | 5.65 | 5.65 | 5.65 | 200 |
| 1740432540 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 200 |
| 1740173400 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1740087000 | 5.67 | 0.03 | 0.53 | 5.67 | 5.67 | 5.67 | 100 |
| 1740000540 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1739914140 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1739827740 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1739568540 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1739482140 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1739395740 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1739309340 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1739222940 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1738963740 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1738877340 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1738790940 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1738704540 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1738618140 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1738358940 | 5.64 | 0.06 | 1.08 | 5.62 | 5.65 | 5.2699999 | 1400 |
| 1738272600 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1738186200 | 5.58 | -0.03 | -0.53 | 5.58 | 5.58 | 5.58 | 100 |
| 1738099800 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1738013400 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1737754200 | 5.61 | 0.15 | 2.75 | 5.61 | 5.61 | 5.61 | 100 |
| 1737667800 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1737581400 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1737495000 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1737408600 | 5.46 | -0.84 | -13.33 | 5.57 | 5.57 | 5.39 | 500 |
| 1737149400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1737063000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1736976600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1736890200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1736803800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1736544600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1736458200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1736371800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1736285400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1736199000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1735939800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1735853400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1735594200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1735335000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1735248600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1734989400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 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 |
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
