Premium
Hercules SA Fabrica De Talheres (HETA4F)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 5.36 | -0.06 | -1.11 | 5.37 | 5.37 | 5.36 | 27 |
| 1734384540 | 5.42 | -0.07 | -1.28 | 5.47 | 5.47 | 5.42 | 39 |
| 1734125340 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1734038940 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1733952540 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1733866140 | 5.49 | -0.06 | -1.08 | 6.48 | 6.48 | 5.49 | 9 |
| 1733779800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1733520600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1733434200 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.55 | 1 |
| 1733347740 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1733261340 | 5.6 | 0.09 | 1.63 | 5.48 | 6.49 | 5.48 | 47 |
| 1733174940 | 5.51 | -0.2 | -3.50 | 5.71 | 5.71 | 5.51 | 32 |
| 1732915740 | 5.71 | -0.26 | -4.36 | 5.71 | 6.4 | 5.71 | 12 |
| 1732829400 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1732743000 | 5.97 | 0.12 | 2.05 | 6.09 | 7.02 | 5.66 | 113 |
| 1732656540 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1732570140 | 5.85 | -0.13 | -2.17 | 5.85 | 5.85 | 5.85 | 4 |
| 1732310940 | 5.98 | 0.77 | 14.78 | 5.35 | 5.98 | 5.35 | 24 |
| 1732224600 | 5.21 | -0.25 | -4.58 | 5.21 | 5.21 | 5.21 | 1 |
| 1732051800 | 5.46 | -1.01 | -15.61 | 5.51 | 5.51 | 5.46 | 22 |
| 1731965340 | 6.47 | 0.46 | 7.65 | 6.44 | 6.47 | 6.44 | 50 |
| 1731619800 | 6.01 | -0.38 | -5.95 | 6.01 | 6.01 | 6.01 | 1 |
| 1731533340 | 6.39 | 0 | 0.00 | 6.39 | 6.39 | 6.39 | 0 |
| 1731446940 | 6.39 | 0.49 | 8.31 | 6.48 | 6.48 | 6.39 | 5 |
| 1731360540 | 5.9 | -0.15 | -2.48 | 5.95 | 5.95 | 5.9 | 8 |
| 1731101400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1731015000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730928600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730842200 | 6.05 | -0.82 | -11.94 | 6.1 | 6.35 | 6 | 34 |
| 1730755800 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1730496600 | 6.87 | 0.09 | 1.33 | 6.87 | 6.87 | 6.87 | 99 |
| 1730410200 | 6.78 | 0.48 | 7.62 | 6.35 | 6.79 | 6.35 | 101 |
| 1730323800 | 6.3 | -0.5 | -7.35 | 6.3 | 6.3 | 6.3 | 4 |
| 1730237340 | 6.8 | 0.31 | 4.78 | 6.7 | 6.8 | 6.7 | 38 |
| 1730151000 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1729891800 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1729805400 | 6.49 | -0.26 | -3.85 | 6.73 | 6.74 | 6.49 | 8 |
| 1729719000 | 6.75 | 1.12 | 19.89 | 6.75 | 6.75 | 6.75 | 10 |
| 1729632540 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1729546140 | 5.63 | 0.08 | 1.44 | 5.55 | 5.63 | 5.55 | 1 |
| 1729287000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1729200600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1729114200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1729027800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1728941400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1728682200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1728595800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1728509400 | 5.55 | -0.75 | -11.90 | 5.55 | 5.55 | 5.55 | 2 |
| 1728422940 | 6.3 | 0.9 | 16.67 | 6.29 | 6.3 | 6.18 | 59 |
| 1728336600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 1 |
| 1728077400 | 5.4 | -0.03 | -0.55 | 5.4 | 5.4 | 5.4 | 3 |
| 1727991000 | 5.43 | 0.23 | 4.42 | 5.4 | 5.43 | 5.4 | 12 |
| 1727904540 | 5.2 | -0.73 | -12.31 | 5.5 | 5.5 | 5.2 | 20 |
| 1727818200 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1727731800 | 5.93 | -0.36 | -5.72 | 5.93 | 5.93 | 5.93 | 10 |
| 1727472540 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1727386140 | 6.29 | 0.38 | 6.43 | 5.61 | 6.3 | 5.61 | 16 |
| 1727299740 | 5.91 | -0.98 | -14.22 | 6.24 | 6.24 | 5.91 | 42 |
| 1727213400 | 6.89 | 0.62 | 9.89 | 6.89 | 6.89 | 6.89 | 4 |
| 1727127000 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
| 1726867800 | 6.2699999 | -0.63 | -9.13 | 6.2699999 | 6.2699999 | 6.2699999 | 1 |
| 1726781400 | 6.9 | -0.01 | -0.14 | 6.9 | 6.9 | 6.9 | 11 |
| 1726695000 | 6.91 | 1.31 | 23.39 | 6.49 | 6.91 | 6.49 | 18 |
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
