Premium
FII HSI Logistica (HSLG11)
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 | 0.86 | 1.20803483635 | 71.19 | 72.49 | 70.32 | 9870 | 71.88126358 | FU |
| 4 | -0.95 | -1.30136986301 | 73 | 73 | 68.41 | 7989 | 70.90694996 | FU |
| 12 | -10.09 | -12.2839055271 | 82.14 | 83.02 | 68.4 | 8066 | 73.93380058 | FU |
| 26 | -13.55 | -15.8294392523 | 85.6 | 88.24 | 68.4 | 7563 | 78.50357478 | FU |
| 52 | -25.92 | -26.4570786976 | 97.97 | 99.96 | 68.4 | 7561 | 84.83292911 | FU |
| 156 | -15.45 | -17.6571428571 | 87.5 | 100.88 | 68.4 | 7716 | 87.85854899 | FU |
| 260 | -33.45 | -31.7061611374 | 105.5 | 115.5 | 68.4 | 8778 | 92.7197119 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 72 | 0.01 | 0.01 | 71.66 | 72.03 | 71.66 | 7058 |
| 1740087000 | 71.99 | 0.18 | 0.25 | 72 | 72.16 | 71.51 | 8202 |
| 1740000540 | 71.81 | -0.19 | -0.26 | 72 | 72.2 | 71.04 | 10474 |
| 1739914140 | 72 | 0.05 | 0.07 | 72 | 72.49 | 71.74 | 9615 |
| 1739827800 | 71.95 | 0.25 | 0.35 | 71.7 | 72.15 | 71.23 | 10122 |
| 1739568600 | 71.7 | 1.21 | 1.72 | 71.19 | 72 | 70.32 | 10939 |
| 1739482140 | 70.49 | 0.01 | 0.01 | 70.48 | 71.71 | 70.3 | 4916 |
| 1739395740 | 70.48 | -0.49 | -0.69 | 70.98 | 71.48 | 70.2 | 5709 |
| 1739309400 | 70.97 | 0.03 | 0.04 | 71.65 | 71.75 | 70.94 | 4272 |
| 1739222940 | 70.94 | 1.05 | 1.50 | 69.91 | 72.05 | 69.91 | 6774 |
| 1738963800 | 69.89 | 0.89 | 1.29 | 69.69 | 70.37 | 69.42 | 4132 |
| 1738877340 | 69 | 0.06 | 0.09 | 69 | 70.63 | 68.41 | 9274 |
| 1738790940 | 68.94 | -1.36 | -1.93 | 70 | 70.34 | 68.92 | 11391 |
| 1738704600 | 70.3 | 0.11 | 0.16 | 70.29 | 71.34 | 70 | 5983 |
| 1738618200 | 70.19 | -2.05 | -2.84 | 71.59 | 71.59 | 69.67 | 10341 |
| 1738358940 | 72.24 | 1.18 | 1.66 | 71.78 | 72.47 | 71.62 | 6952 |
| 1738272540 | 71.06 | 0.6 | 0.85 | 70.46 | 71.07 | 70.4 | 10598 |
| 1738186200 | 70.46 | 0.2 | 0.28 | 70.97 | 71.07 | 70.3 | 4138 |
| 1738099740 | 70.26 | -0.77 | -1.08 | 71.72 | 71.82 | 70.1 | 8564 |
| 1738013340 | 71.03 | -0.68 | -0.95 | 72.98 | 72.98 | 70.26 | 9133 |
| 1737754200 | 71.71 | -0.84 | -1.16 | 73 | 73 | 71.27 | 8249 |
| 1737667740 | 72.55 | -1.79 | -2.41 | 73.25 | 73.25 | 72.27 | 3380 |
| 1737581400 | 74.34 | 0 | 0.00 | 74.34 | 74.34 | 74.34 | 0 |
| 1737495000 | 74.34 | -0.05 | -0.07 | 74.39 | 74.67 | 74.06 | 4105 |
| 1737408600 | 74.39 | -0.75 | -1.00 | 75.75 | 75.75 | 74.3 | 4882 |
| 1737149400 | 75.14 | -1.06 | -1.39 | 76.19 | 76.19 | 74 | 8627 |
| 1737062940 | 76.2 | 0.37 | 0.49 | 75.83 | 76.4 | 75.55 | 4880 |
| 1736976540 | 75.83 | -1.01 | -1.31 | 77 | 77.43 | 74.5 | 14606 |
| 1736890140 | 76.84 | -0.51 | -0.66 | 77.35 | 77.98 | 76.84 | 2364 |
| 1736803740 | 77.35 | -0.5 | -0.64 | 77.85 | 78 | 76.66 | 3732 |
| 1736544540 | 77.85 | -0.54 | -0.69 | 76.82 | 78.95 | 76.82 | 3322 |
| 1736458140 | 78.39 | -0.58 | -0.73 | 78.97 | 79.45 | 76.57 | 6085 |
| 1736371740 | 78.97 | -0.03 | -0.04 | 78.97 | 78.97 | 77.35 | 4550 |
| 1736285400 | 79 | 2.3 | 3.00 | 77.4 | 79.48 | 76.35 | 7795 |
| 1736198940 | 76.7 | -0.19 | -0.25 | 76.89 | 77.25 | 74 | 9039 |
| 1735939740 | 76.89 | -0.76 | -0.98 | 77.6 | 78.43 | 75.65 | 7069 |
| 1735853400 | 77.65 | 1.14 | 1.49 | 77.28 | 79.98 | 76.61 | 8935 |
| 1735594200 | 76.51 | 0.01 | 0.01 | 77.27 | 78.19 | 76.49 | 3705 |
| 1735334940 | 76.5 | 0.51 | 0.67 | 76 | 77.63 | 75.99 | 6373 |
| 1735248540 | 75.99 | 2.69 | 3.67 | 74 | 76 | 73.1 | 18092 |
| 1734989340 | 73.3 | 3.08 | 4.39 | 71.39 | 73.82 | 71.39 | 9798 |
| 1734730200 | 70.22 | 0.72 | 1.04 | 69.5 | 70.8 | 69.5 | 11654 |
| 1734643800 | 69.5 | -2.06 | -2.88 | 72.17 | 73.61 | 68.4 | 16545 |
| 1734557400 | 71.56 | -2.12 | -2.88 | 73.7 | 73.7 | 71.55 | 9149 |
| 1734470940 | 73.68 | -0.79 | -1.06 | 74.45 | 74.45 | 73.2 | 6201 |
| 1734384540 | 74.47 | -0.1 | -0.13 | 75 | 75.51 | 73.02 | 14900 |
| 1734125340 | 74.57 | -0.75 | -1.00 | 75.6 | 76 | 74 | 15853 |
| 1734039000 | 75.32 | -1.57 | -2.04 | 76.34 | 76.88 | 74.16 | 18231 |
| 1733952540 | 76.89 | -0.47 | -0.61 | 77.36 | 77.36 | 76.5 | 5403 |
| 1733866140 | 77.36 | -1.44 | -1.83 | 78.8 | 78.8 | 76.81 | 6358 |
| 1733779740 | 78.8 | 0.4 | 0.51 | 78.4 | 79.21 | 78.4 | 7750 |
| 1733520600 | 78.4 | 1.16 | 1.50 | 77.24 | 79.21 | 76.9 | 6051 |
| 1733434200 | 77.24 | -0.78 | -1.00 | 78 | 78 | 76.53 | 6067 |
| 1733347800 | 78.02 | -0.15 | -0.19 | 78.96 | 78.99 | 77 | 6463 |
| 1733261340 | 78.17 | -1.15 | -1.45 | 79.32 | 79.99 | 77.95 | 5252 |
| 1733174940 | 79.32 | -1.33 | -1.65 | 80.64 | 80.64 | 78.32 | 7027 |
| 1732915740 | 80.65 | -1.21 | -1.48 | 82.14 | 83.02 | 79.5 | 9622 |
| 1732829400 | 81.86 | -1.64 | -1.96 | 83.98 | 83.98 | 81.75 | 11770 |
| 1732743000 | 83.5 | 1 | 1.21 | 83.33 | 83.94 | 82.52 | 8145 |
| 1732656600 | 82.5 | 1.94 | 2.41 | 81.23 | 82.5 | 81.15 | 12508 |
| 1732570140 | 80.56 | -0.51 | -0.63 | 81.07 | 81.23 | 79.31 | 10475 |
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
