Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Home
Investire
Azioni
Europa
EU
HF Company (ALHF)
HF Company (ALHF) Storico

HF Company (ALHF)

4,32

0,00

(0,00%)

Chiuso 12 Luglio 5:30PM

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	0.26	6.4039408867	4.06	4.47	4.06	8174	4.19987375	DE
4	-0.48	-10	4.8	5.32	4.06	13262	4.79290929	DE
12	0	0	4.32	5.32	4.06	6599	4.75650813	DE
26	0.1	2.36966824645	4.22	5.32	3.96	3974	4.63700546	DE
52	-0.02	-0.460829493088	4.34	5.32	3.8	3501	4.48974767	DE
156	-0.84	-16.2790697674	5.16	7	3.8	3712	5.14563879	DE
260	-2.78	-39.1549295775	7.1	7.98	3.8	3478	5.59029636	DE

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1783701000	4.32	0	0.00	4.36	4.36	4.24	3623
1783614600	4.32	0.12	2.86	4.16	4.47	4.16	9419
1783528200	4.2	0.08	1.94	4.16	4.26	4.12	5970
1783441800	4.12	-0.06	-1.44	4.17	4.2	4.12	5311
1783355400	4.18	0.02	0.48	4.2	4.24	4.12	4812
1783096200	4.16	-0.28	-6.31	4.0599999	4.22	4.0599999	15358
1783009800	4.44	0	0.00	4.44	4.44	4.44	0
1782923400	4.44	-0.7	-13.62	4.64	4.68	4.41	14745
1782837000	5.14	0.14	2.80	5.0599999	5.32	4.95	48999
1782750600	5	0.1	2.04	4.9	5.04	4.89	48351
1782491400	4.9	0	0.00	4.9	4.9	4.9	0
1782405000	4.9	0.04	0.82	4.88	4.9	4.85	4407
1782318600	4.86	-0.06	-1.22	4.91	4.92	4.86	4869
1782232200	4.92	0.02	0.41	4.9	4.92	4.85	6074
1782145800	4.9	0	0.00	4.9	4.94	4.86	2613
1781886600	4.9	0	0.00	4.9	4.9	4.9	0
1781800200	4.9	0	0.00	4.9	4.9	4.9	0
1781713800	4.9	0.04	0.82	4.91	4.91	4.86	7470
1781627400	4.86	0.02	0.41	4.86	4.87	4.82	4534
1781541000	4.84	0.08	1.68	4.9	4.9	4.78	5366
1781281800	4.76	-0.04	-0.83	4.8	4.96	4.76	23895
1781195400	4.8	0.08	1.69	4.72	4.88	4.72	25603
1781109000	4.72	-0.1	-2.07	4.8	4.84	4.62	6732
1781022600	4.82	0	0.00	4.82	4.82	4.82	0
1780936200	4.82	0.06	1.26	4.8	4.83	4.73	3630
1780677000	4.76	0.02	0.42	4.75	4.76	4.74	2466
1780590600	4.74	-0.01	-0.21	4.75	4.75	4.74	550
1780504200	4.75	-0.03	-0.63	4.8	4.8	4.74	5743
1780417800	4.78	0.06	1.27	4.75	4.78	4.7	3068
1780331400	4.72	0.02	0.43	4.72	4.72	4.66	3127
1780072200	4.7	0.1	2.17	4.6	4.72	4.6	4336
1779985800	4.6	0	0.00	4.6	4.6	4.58	2191
1779899400	4.6	0.04	0.88	4.5599999	4.6	4.5599999	2787
1779813000	4.5599999	0	0.00	4.5599999	4.5599999	4.54	1469
1779726600	4.5599999	-0.04	-0.87	4.6	4.6	4.43	5822
1779467400	4.6	-0.04	-0.86	4.66	4.66	4.42	8404
1779381000	4.64	-0.02	-0.43	4.72	4.74	4.64	2078
1779294600	4.66	-0.04	-0.85	4.72	4.76	4.66	2157
1779208200	4.7	-0.06	-1.26	4.74	4.74	4.7	598
1779121800	4.76	0.04	0.85	4.72	4.76	4.7	3095
1778862600	4.72	0.06	1.29	4.66	4.76	4.64	2514
1778776200	4.66	-0.02	-0.43	4.68	4.68	4.66	887
1778689800	4.68	0	0.00	4.7	4.72	4.68	2471
1778603400	4.68	0.04	0.86	4.68	4.7	4.65	923
1778517000	4.64	0	0.00	4.7	4.7	4.64	3804
1778257800	4.64	0.04	0.87	4.6	4.68	4.5	2675
1778171400	4.6	-0.05	-1.08	4.69	4.69	4.6	1285
1778085000	4.65	-0.1	-2.11	4.6	4.75	4.6	2497
1777998600	4.75	0	0.00	4.75	4.75	4.75	0
1777912200	4.75	0.13	2.81	4.62	4.9	4.61	4918
1777566600	4.62	-0.31	-6.29	4.9	4.9	4.5	7152
1777480200	4.93	0.44	9.80	4.49	4.93	4.42	8282
1777393800	4.49	0	0.00	4.49	4.49	4.49	0
1777307400	4.49	0	0.00	4.49	4.5	4.45	2086
1777048200	4.49	0	0.00	4.49	4.49	4.34	102
1776961800	4.49	0.05	1.13	4.45	4.49	4.38	1222
1776875400	4.44	0.06	1.37	4.45	4.45	4.38	1497
1776789000	4.38	0.16	3.79	4.35	4.38	4.23	2573
1776702600	4.22	-0.13	-2.99	4.35	4.35	4.22	151
1776443400	4.35	0.01	0.23	4.32	4.35	4.1	2052
1776357000	4.34	0.15	3.58	4.17	4.35	3.96	13022
1776270600	4.19	-0.08	-1.87	4.2699999	4.2699999	4.19	1195
1776184200	4.2699999	0	0.00	4.2699999	4.3099999	4.2699999	704
1776097800	4.2699999	0.07	1.67	4.26	4.35	4.21	3450

Alpha Architect High Inf...

1.25% 19may2028 1.25% 19...

CAC 40 X15 Leverage NR

SPDR S&P 500 Buyback ETF

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.