Premium
Hypera Pharma (HYPE3)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 1.25889436234 | 18.27 | 18.63 | 17.92 | 3858750 | 18.393023 | CS |
| 4 | 0.57 | 3.1790295594 | 17.93 | 18.76 | 17.61 | 4182618 | 18.10757007 | CS |
| 12 | -4.49 | -19.530230535 | 22.99 | 23.14 | 16.62 | 5067983 | 19.20603052 | CS |
| 26 | -10.6 | -36.4261168385 | 29.1 | 32.39 | 16.62 | 5413865 | 23.98158663 | CS |
| 52 | -12.43 | -40.1875202069 | 30.93 | 34.96 | 16.62 | 4465315 | 26.50229938 | CS |
| 156 | -11.91 | -39.164748438 | 30.41 | 51.11 | 16.62 | 3904549 | 34.86994744 | CS |
| 260 | -16.1 | -46.5317919075 | 34.6 | 51.11 | 16.62 | 3746954 | 33.96676294 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 18.4 | 0.06 | 0.33 | 18.52 | 18.63 | 18.26 | 6822200 |
| 1737667740 | 18.34 | 0.01 | 0.05 | 18.49 | 18.53 | 18.06 | 3245100 |
| 1737581400 | 18.33 | -0.11 | -0.60 | 18.44 | 18.55 | 18.18 | 4620700 |
| 1737495000 | 18.44 | 0.06 | 0.33 | 18.29 | 18.49 | 18.19 | 3239500 |
| 1737408600 | 18.38 | 0.09 | 0.49 | 18.27 | 18.47 | 17.92 | 2128200 |
| 1737149400 | 18.29 | 0.2 | 1.11 | 18.09 | 18.4 | 17.78 | 4946100 |
| 1737062940 | 18.09 | -0.31 | -1.68 | 18.22 | 18.35 | 17.95 | 2433300 |
| 1736976540 | 18.4 | 0.33 | 1.83 | 18.28 | 18.48 | 18.05 | 3455100 |
| 1736890140 | 18.07 | 0.09 | 0.50 | 17.87 | 18.26 | 17.82 | 4147200 |
| 1736803740 | 17.98 | 0.16 | 0.90 | 17.78 | 18.22 | 17.74 | 4927000 |
| 1736544540 | 17.82 | -0.11 | -0.61 | 17.82 | 18.07 | 17.73 | 4876400 |
| 1736458140 | 17.93 | -0.1 | -0.55 | 18 | 18.18 | 17.71 | 3113700 |
| 1736371740 | 18.03 | 0.02 | 0.11 | 17.9 | 18.32 | 17.82 | 3167900 |
| 1736285400 | 18.01 | -0.02 | -0.11 | 18.31 | 18.76 | 17.97 | 4487100 |
| 1736198940 | 18.03 | 0.11 | 0.61 | 18.1 | 18.59 | 18.03 | 4008900 |
| 1735939740 | 17.92 | 0.09 | 0.50 | 17.83 | 17.92 | 17.61 | 9444800 |
| 1735853400 | 17.83 | -0.26 | -1.44 | 17.87 | 18.09 | 17.63 | 2512400 |
| 1735594200 | 18.09 | 0.06 | 0.33 | 17.93 | 18.3 | 17.65 | 4149600 |
| 1735334940 | 18.03 | -0.14 | -0.77 | 18.38 | 18.46 | 17.97 | 3779300 |
| 1735248540 | 18.17 | -0.48 | -2.57 | 18.4 | 18.85 | 18.14 | 4362300 |
| 1734989340 | 18.65 | 0.6 | 3.32 | 18.15 | 19.32 | 18.09 | 9214500 |
| 1734730200 | 18.05 | 0.8 | 4.64 | 17.31 | 18.47 | 17.13 | 12239100 |
| 1734643800 | 17.25 | 0.45 | 2.68 | 16.739999 | 17.46 | 16.62 | 7793600 |
| 1734557400 | 16.8 | -0.97 | -5.46 | 17.8 | 17.81 | 16.78 | 5686100 |
| 1734470940 | 17.77 | -0.22 | -1.22 | 18.01 | 18.2 | 17.7 | 7292100 |
| 1734384540 | 17.99 | -0.43 | -2.33 | 18.45 | 18.6 | 17.93 | 5602000 |
| 1734125340 | 18.42 | -0.25 | -1.34 | 18.6 | 18.62 | 18.17 | 5295400 |
| 1734039000 | 18.67 | -0.51 | -2.66 | 19.05 | 19.11 | 18.66 | 6587000 |
| 1733952540 | 19.18 | 0.18 | 0.95 | 18.95 | 19.52 | 18.78 | 5630600 |
| 1733866140 | 19 | 0.05 | 0.26 | 19.09 | 19.14 | 18.81 | 5305900 |
| 1733779740 | 18.95 | -0.04 | -0.21 | 19.05 | 19.34 | 18.88 | 3077900 |
| 1733520600 | 18.99 | -0.81 | -4.09 | 19.75 | 19.78 | 18.9 | 3591400 |
| 1733434200 | 19.8 | 0.18 | 0.92 | 19.8 | 20.04 | 19.62 | 4471700 |
| 1733347800 | 19.62 | -0.28 | -1.41 | 19.9 | 20.05 | 19.61 | 4256100 |
| 1733261340 | 19.9 | 0.22 | 1.12 | 19.68 | 19.9 | 19.5 | 2885200 |
| 1733174940 | 19.68 | 0.16 | 0.82 | 19.49 | 19.98 | 19.43 | 3220300 |
| 1732915740 | 19.52 | -0.13 | -0.66 | 19.59 | 19.71 | 19.17 | 5575600 |
| 1732829400 | 19.65 | -0.34 | -1.70 | 19.98 | 19.99 | 19.55 | 3588400 |
| 1732743000 | 19.99 | -0.34 | -1.67 | 20.35 | 20.5 | 19.91 | 4214800 |
| 1732656600 | 20.33 | 0.06 | 0.30 | 20.51 | 20.51 | 20.11 | 3522300 |
| 1732570140 | 20.27 | 0.09 | 0.45 | 20.09 | 20.52 | 20.09 | 4769700 |
| 1732310940 | 20.18 | 0.13 | 0.65 | 20.28 | 20.28 | 19.93 | 3781400 |
| 1732224600 | 20.05 | -0.45 | -2.20 | 20.26 | 20.34 | 20 | 4493600 |
| 1732051800 | 20.5 | -0.21 | -1.01 | 20.77 | 20.79 | 20.46 | 5115700 |
| 1731965340 | 20.71 | 0.11 | 0.53 | 20.48 | 21.11 | 20.43 | 6117900 |
| 1731619800 | 20.6 | -0.07 | -0.34 | 20.6 | 21.39 | 20.49 | 7399100 |
| 1731533400 | 20.67 | -0.04 | -0.19 | 20.75 | 20.85 | 20.35 | 5811200 |
| 1731446940 | 20.71 | -0.26 | -1.24 | 21 | 21.07 | 20.44 | 5685400 |
| 1731360540 | 20.97 | 0.02 | 0.10 | 20.9 | 21.23 | 20.87 | 4486500 |
| 1731101400 | 20.95 | -0.57 | -2.65 | 21.21 | 21.4 | 20.63 | 9637100 |
| 1731014940 | 21.52 | -0.57 | -2.58 | 22.01 | 22.38 | 21.09 | 7368100 |
| 1730928600 | 22.09 | -0.21 | -0.94 | 22 | 22.32 | 21.87 | 5724800 |
| 1730842200 | 22.3 | 0.03 | 0.13 | 22.27 | 22.49 | 22.1 | 2899000 |
| 1730755800 | 22.27 | -0.43 | -1.89 | 22.99 | 23.14 | 22.06 | 7017500 |
| 1730496600 | 22.7 | 0.64 | 2.90 | 22.3 | 23.15 | 22.28 | 9578000 |
| 1730410200 | 22.06 | -2.02 | -8.39 | 22.45 | 23.14 | 21.83 | 16202200 |
| 1730323800 | 24.08 | -0.07 | -0.29 | 24.49 | 24.56 | 23.91 | 3644700 |
| 1730237340 | 24.15 | 0.21 | 0.88 | 23.92 | 24.5 | 23.72 | 7577200 |
| 1730151000 | 23.94 | -1.86 | -7.21 | 25.99 | 25.99 | 23.85 | 15334700 |
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
