Halma Plc Historische Daten - H11 | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.

Registrieren

Halma Plc (H11)

31,32

-0,24

(-0,76%)

Geschlossen 29 März 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.04	-0.127551020408	31.36	32.159999	31.2	270	31.59438519	DE
4	-2.56	-7.55608028335	33.88	34.68	30.98	304	32.31464008	DE
12	-1.1	-3.39296730413	32.42	37.02	30.98	610	34.60315472	DE
26	-0.14	-0.445009535919	31.46	37.02	29.18	413	33.97848478	DE
52	3.92	14.3065693431	27.4	37.02	25.12	352	32.06217705	DE
156	5.87	23.0648330059	25.45	37.02	20.7	402	28.32069711	DE
260	5.87	23.0648330059	25.45	37.02	20.7	402	28.32069711	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1743197220	31.7	-0.12	-0.38	31.7	31.7	31.7	79
1743110820	31.82	0.36	1.14	31.2	31.84	31.2	212
1743024420	31.46	-0.32	-1.01	31.52	31.52	31.46	90
1742938020	31.78	0.34	1.08	31.28	32.159999	31.28	371
1742851620	31.44	0.08	0.26	32.119999	32.119999	31.44	676
1742592420	31.36	-0.44	-1.38	31.36	31.36	31.36	1
1742506020	31.8	-0.3	-0.93	32.32	32.32	31.8	73
1742419620	32.1	0.34	1.07	32.1	32.1	32.1	355
1742333220	31.76	-0.76	-2.34	32.22	32.299999	31.34	538
1742246820	32.52	0.4	1.25	32.78	32.78	31.9	115
1741987620	32.119999	-0.6	-1.83	32.119999	32.119999	32.119999	50
1741901220	32.72	1.22	3.87	32.259999	32.72	32.18	1276
1741814820	31.5	0.18	0.57	31.46	31.5	30.98	101
1741728420	31.32	-0.34	-1.07	31.54	31.54	31.04	167
1741642020	31.66	-0.76	-2.34	32.32	32.32	31.66	494
1741382820	32.42	-0.14	-0.43	32.34	32.42	31.72	557
1741296420	32.56	-1.34	-3.95	32.74	32.74	32.56	37
1741210020	33.9	0.62	1.86	34.02	34.18	33.9	203
1741123620	33.28	-0.72	-2.12	34.159999	34.159999	33.28	359
1741037220	34	-0.18	-0.53	34.36	34.68	34	276
1740778020	34.18	0.04	0.12	33.88	34.299999	33.88	120
1740691620	34.14	-0.04	-0.12	33.9	34.22	33.9	30
1740605220	34.18	-0.02	-0.06	35.159999	35.159999	34.18	38
1740518820	34.2	-0.18	-0.52	34.38	34.38	34.2	61
1740432420	34.38	-1.62	-4.50	35.6	35.6	34.38	559
1740173220	36	0.2	0.56	35.44	36	35.44	330
1740086820	35.799999	0.02	0.06	35.799999	35.799999	35.799999	20
1740000420	35.78	-0.8	-2.19	35.479999	35.78	35.2	152
1739914020	36.58	0.9	2.52	35.52	36.58	35.52	91
1739827620	35.68	0.4	1.13	35.74	36	35.68	150
1739568420	35.28	0.2	0.57	35.28	35.28	35.28	130
1739482020	35.08	0.28	0.80	35.08	35.08	35.08	15
1739395620	34.799999	-0.3	-0.85	35.2	35.24	34.799999	161
1739309220	35.1	0.12	0.34	35.06	35.44	35.06	65
1739222820	34.979999	0.56	1.63	34.479999	34.979999	34.479999	35
1738963620	34.42	-0.1	-0.29	35.06	35.06	34.159999	1928
1738877220	34.52	-0.78	-2.21	34.979999	34.979999	34.52	281
1738790820	35.299999	-0.6	-1.67	35.38	35.38	35.299999	20100
1738704420	35.9	-0.94	-2.55	35.9	35.9	35.9	1
1738618020	36.84	0.38	1.04	36	36.84	36	338
1738358820	36.46	-0.48	-1.30	37.02	37.02	36.46	438
1738272420	36.94	0.64	1.76	36.92	36.94	36.92	115
1738186020	36.299999	0.94	2.66	35.56	36.44	35.56	401
1738099620	35.36	2.18	6.57	35.36	35.36	34.84	67
1738013220	33.18	-1.3	-3.77	34.42	34.42	33.18	1200
1737754020	34.479999	0	0.00	35.14	35.14	34.479999	108
1737667620	34.479999	-0.76	-2.16	35.22	35.479999	34.479999	543
1737581220	35.24	1.72	5.13	33.96	35.299999	33.96	1796
1737494820	33.52	-0.1	-0.30	33.28	33.94	33.28	80
1737408420	33.619999	0.46	1.39	33.06	33.619999	33.06	30
1737149220	33.159999	0.6	1.84	33.159999	33.159999	33.159999	15
1737062820	32.56	0.28	0.87	32.5	33.18	32.5	332
1736976420	32.28	0.26	0.81	32.1	32.619999	32.1	11
1736890020	32.02	0.24	0.76	31.82	32.14	31.76	67
1736803620	31.78	-0.86	-2.63	31.5	31.78	31.5	60
1736544420	32.64	0.24	0.74	32.06	32.64	32.06	102
1736458020	32.4	0.14	0.43	32.299999	32.4	32.299999	280
1736371620	32.259999	-1.18	-3.53	32.9	32.9	32.259999	4
1736285220	33.439999	0.62	1.89	33.08	33.52	33.04	102
1736198820	32.82	0.4	1.23	32.56	32.82	32.54	297
1735939620	32.42	-0.48	-1.46	32.42	32.42	32.42	1
1735853220	32.9	0.38	1.17	32.979999	33.02	32.56	289
1735594020	32.52	-0.1	-0.31	32.38	32.52	32.36	39

A SPAC III Acquisition

Lightning eMotors (CE)

Xtract One Technologies

Hancock Whitney

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen