Honda Motor (HOND34)
BOV
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6 | -3.33333333333 | 180 | 186.3 | 174 | 132 | 180.54413011 | DR |
4 | 22.48 | 14.8363252376 | 151.52 | 191 | 143.1 | 221 | 169.01348601 | DR |
12 | -1.86 | -1.05765950188 | 175.86 | 191 | 143.1 | 177 | 161.99994239 | DR |
26 | -4.48 | -2.5100851636 | 178.48 | 191 | 143.1 | 118 | 166.27576959 | DR |
52 | 18.8 | 12.1134020619 | 155.2 | 191 | 143.1 | 232 | 171.17544093 | DR |
156 | 4.45 | 2.62459451489 | 169.55 | 191 | 112 | 315 | 145.71736945 | DR |
260 | 57.46 | 49.3049596705 | 116.54 | 191 | 101.42 | 350 | 147.8179106 | DR |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1736544540 | 175.32 | -7.17 | -3.93 | 177.7 | 177.7 | 175.11 | 136 |
1736458140 | 182.49 | 0 | 0.00 | 182.49 | 182.49 | 182.49 | 8 |
1736371740 | 182.49 | -3.45 | -1.86 | 185.02 | 185.02 | 182.11 | 57 |
1736285400 | 185.94 | 5.13 | 2.84 | 185.93 | 186.3 | 183.53 | 90 |
1736198940 | 180.81 | 3.33 | 1.88 | 180 | 185.93 | 180 | 370 |
1735939740 | 177.48 | 3.36 | 1.93 | 172.12 | 177.48 | 172.08 | 164 |
1735853400 | 174.12 | -1.74 | -0.99 | 179.67 | 179.67 | 174.12 | 136 |
1735594200 | 175.86 | -1.98 | -1.11 | 180 | 191 | 175.86 | 270 |
1735334940 | 177.84 | 2.16 | 1.23 | 175.68 | 181.08 | 175.68 | 267 |
1735248540 | 175.68 | 8.28 | 4.95 | 171.31 | 178.47 | 171.31 | 477 |
1734989340 | 167.4 | 21.9 | 15.05 | 164.44999 | 169.09 | 159 | 617 |
1734730200 | 145.5 | 0.3 | 0.21 | 145 | 145.6 | 143.1 | 172 |
1734643800 | 145.19999 | -5.55 | -3.68 | 150 | 150 | 145.19999 | 66 |
1734557400 | 150.75 | -4.2 | -2.71 | 154.94999 | 154.94999 | 150.25 | 120 |
1734470940 | 154.94999 | 2.1 | 1.37 | 151.52 | 155.4 | 151.52 | 572 |
1734384540 | 152.85 | -0.75 | -0.49 | 151.52 | 153 | 151.52 | 15 |
1734125340 | 153.6 | 0.01 | 0.01 | 153.6 | 153.6 | 153.6 | 14 |
1734039000 | 153.59 | -3.37 | -2.15 | 152 | 154.08 | 151.84 | 1138 |
1733952540 | 156.96 | -1.43 | -0.90 | 159.97999 | 159.97999 | 155.52 | 10 |
1733866140 | 158.38999 | -1.77 | -1.11 | 158 | 158.38999 | 156.8 | 3 |
1733779740 | 160.16 | 3.56 | 2.27 | 159.5 | 160.32 | 159.19999 | 475 |
1733520600 | 156.6 | 2.58 | 1.68 | 155.55 | 157.35 | 155.55 | 62 |
1733434200 | 154.02 | -2.14 | -1.37 | 154.72 | 154.72 | 154.02 | 6 |
1733347800 | 156.16 | -3.2 | -2.01 | 159.36 | 159.36 | 155.36 | 116 |
1733261340 | 159.36 | 0.96 | 0.61 | 159.19 | 159.36 | 158.08 | 83 |
1733174940 | 158.4 | 2.89 | 1.86 | 156 | 158.97 | 156 | 116 |
1732915740 | 155.51 | 4.35 | 2.88 | 154.97999 | 157.85 | 154.97999 | 35 |
1732829400 | 151.16 | 0 | 0.00 | 151.16 | 151.16 | 151.16 | 0 |
1732743000 | 151.16 | 0.26 | 0.17 | 152.41 | 152.41 | 150.75 | 12 |
1732656600 | 150.9 | -4.65 | -2.99 | 154 | 154 | 150 | 43 |
1732570140 | 155.55 | 0.15 | 0.10 | 155.4 | 155.61 | 155.38 | 134 |
1732310940 | 155.4 | 3.51 | 2.31 | 153 | 155.4 | 153 | 49 |
1732224600 | 151.88999 | -2.61 | -1.69 | 156.05 | 156.05 | 151.35 | 4 |
1732051800 | 154.5 | 1.05 | 0.68 | 154.99 | 157.05 | 153.15 | 310 |
1731965340 | 153.44999 | 3.3 | 2.20 | 150.75 | 153.44999 | 150.75 | 32 |
1731619800 | 150.15 | -0.1 | -0.07 | 151 | 151 | 149.25 | 25 |
1731533400 | 150.25 | -3.03 | -1.98 | 150 | 150.6 | 148.19999 | 354 |
1731446940 | 153.28 | -2.22 | -1.43 | 156.63999 | 156.78 | 153.12 | 81 |
1731360540 | 155.5 | 0.78 | 0.50 | 157.65 | 157.65 | 155.5 | 218 |
1731101400 | 154.72 | -2.56 | -1.63 | 157.91999 | 157.91999 | 154.72 | 633 |
1731014940 | 157.28 | 0.04 | 0.03 | 158.24 | 159.04 | 157.28 | 26 |
1730928600 | 157.24 | -17.36 | -9.94 | 171.29 | 171.29 | 155.88999 | 1139 |
1730842200 | 174.6 | -0.18 | -0.10 | 174.6 | 174.6 | 174.5 | 8 |
1730755800 | 174.78 | -2.52 | -1.42 | 174.78 | 174.78 | 174.78 | 1 |
1730496600 | 177.3 | 1.62 | 0.92 | 172.16 | 177.3 | 172.16 | 24 |
1730410200 | 175.68 | -2.16 | -1.21 | 175.68 | 175.68 | 174.96 | 173 |
1730323800 | 177.84 | -0.72 | -0.40 | 177.84 | 177.84 | 177.84 | 5 |
1730237340 | 178.56 | 2.1 | 1.19 | 178.48 | 178.56 | 177.84 | 151 |
1730151000 | 176.46 | 3.91 | 2.27 | 169.09 | 177.48 | 169.09 | 13 |
1729891800 | 172.55 | 1.53 | 0.89 | 172.55 | 172.55 | 172.55 | 1 |
1729805400 | 171.02 | -1.98 | -1.14 | 172.89 | 172.89 | 171.02 | 294 |
1729719000 | 173 | -0.28 | -0.16 | 175.02 | 175.02 | 173 | 5 |
1729632600 | 173.28 | -2.76 | -1.57 | 173.28 | 173.28 | 173.28 | 11 |
1729546140 | 176.04 | 0.18 | 0.10 | 175.86 | 176.04 | 175.7 | 32 |
1729287000 | 175.86 | 0 | 0.00 | 175.86 | 175.86 | 175.86 | 23 |
1729200540 | 175.86 | 1.78 | 1.02 | 175.86 | 175.86 | 175.86 | 60 |
1729114140 | 174.08 | -1.17 | -0.67 | 176.97 | 176.97 | 174.08 | 2 |
1729027740 | 175.25 | -2.05 | -1.16 | 176.4 | 176.4 | 175.25 | 73 |
1728941340 | 177.3 | 1.3 | 0.74 | 179.82 | 179.82 | 177.3 | 17 |
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