Premium
Honda Motor (HOND34)
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 | 2.49 | 1.53230769231 | 162.5 | 166.56 | 155.52 | 84 | 160.96247619 | DR |
| 4 | -4.64 | -2.73536520663 | 169.63 | 174.31 | 154.89 | 56 | 163.2273101 | DR |
| 12 | 11.99 | 7.83660130719 | 153 | 191 | 143.1 | 129 | 163.88114471 | DR |
| 26 | 0.47 | 0.285679552638 | 164.52 | 191 | 143.1 | 109 | 165.19301051 | DR |
| 52 | -2.63 | -1.56902517599 | 167.62 | 191 | 143.1 | 206 | 171.94948484 | DR |
| 156 | 5.63 | 3.5328815261 | 159.36 | 191 | 112 | 300 | 145.14005563 | DR |
| 260 | 47.88 | 40.8846383742 | 117.11 | 191 | 101.42 | 344 | 147.99470421 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 164.99 | 0.53 | 0.32 | 164 | 166.56 | 164 | 103 |
| 1739482140 | 164.46 | 4.78 | 2.99 | 164.46 | 164.46 | 164.46 | 11 |
| 1739395740 | 159.68 | -1.32 | -0.82 | 159 | 159.68 | 155.52 | 49 |
| 1739309400 | 161 | -1.54 | -0.95 | 161 | 164 | 161 | 253 |
| 1739222940 | 162.54 | 1.48 | 0.92 | 160.63999 | 162.88 | 160.63999 | 3 |
| 1738963800 | 161.06 | -3.6 | -2.19 | 162.5 | 162.8 | 160.74 | 104 |
| 1738877340 | 164.66 | -2.54 | -1.52 | 165.07 | 165.58 | 164.66 | 22 |
| 1738790940 | 167.19999 | 12.31 | 7.95 | 166.02 | 168.02 | 163.99 | 172 |
| 1738704600 | 154.88999 | -2.19 | -1.39 | 156.06 | 156.52 | 154.88999 | 8 |
| 1738618200 | 157.08 | -7.92 | -4.80 | 164.46 | 164.46 | 155.21 | 211 |
| 1738358940 | 165 | -4.35 | -2.57 | 168 | 168 | 165 | 28 |
| 1738272540 | 169.35 | 2.35 | 1.41 | 169.22 | 169.35 | 169.22 | 45 |
| 1738186200 | 167 | -1 | -0.60 | 165.22 | 167.31 | 165.22 | 6 |
| 1738099740 | 168 | -1.47 | -0.87 | 166.1 | 170.85 | 166.1 | 114 |
| 1738013340 | 169.47 | 0.26 | 0.15 | 170.91 | 170.91 | 165.93 | 18 |
| 1737754200 | 169.21 | 1.57 | 0.94 | 168.85 | 169.21 | 168.85 | 7 |
| 1737667740 | 167.63999 | -1.76 | -1.04 | 168.89 | 168.89 | 167.63999 | 9 |
| 1737581400 | 169.4 | -2.11 | -1.23 | 171.39 | 171.39 | 169.4 | 7 |
| 1737495000 | 171.51 | -2.29 | -1.32 | 173.06 | 173.06 | 171.4 | 16 |
| 1737408600 | 173.8 | 2.8 | 1.64 | 170.82 | 174.31 | 170.82 | 21 |
| 1737149400 | 171 | 1.17 | 0.69 | 169.63 | 171 | 169.63 | 15 |
| 1737062940 | 169.83 | -0.17 | -0.10 | 169.32 | 169.83 | 168.3 | 38 |
| 1736976540 | 170 | -1.1 | -0.64 | 171.34 | 171.34 | 169.65 | 33 |
| 1736890140 | 171.1 | -2.9 | -1.67 | 175.72 | 175.72 | 171.1 | 27 |
| 1736803740 | 174 | -1.32 | -0.75 | 175.3 | 175.3 | 174 | 61 |
| 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 |
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
