
Tronic s Microsystems (ALTRO)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.8 | -15.0943396226 | 5.3 | 5.35 | 3.98 | 40 | 4.49651741 | DE |
4 | -0.95 | -17.4311926606 | 5.45 | 5.45 | 3.9 | 19 | 4.66282738 | DE |
12 | 0.92 | 25.6983240223 | 3.58 | 5.5 | 3.36 | 26 | 4.30840087 | DE |
26 | 0.3 | 7.14285714286 | 4.2 | 5.5 | 3.36 | 26 | 4.20634472 | DE |
52 | 0.7 | 18.4210526316 | 3.8 | 5.5 | 3.22 | 35 | 3.92670194 | DE |
156 | -1.5 | -25 | 6 | 6.1 | 3.2 | 27 | 4.30257881 | DE |
260 | -1.3 | -22.4137931034 | 5.8 | 10 | 2.24 | 42 | 5.63447863 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738949400 | 4.5 | -0.48 | -9.64 | 5.35 | 5.35 | 4.5 | 136 |
1738863000 | 4.98 | 0.88 | 21.46 | 4.98 | 4.98 | 4.98 | 5 |
1738776600 | 4.1 | -1.25 | -23.36 | 4.1 | 4.1 | 4.1 | 40 |
1738690200 | 5.35 | 1.05 | 24.42 | 3.98 | 5.35 | 3.98 | 42 |
1738603800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
1738344600 | 4.3 | -1 | -18.87 | 5.3 | 5.3 | 4.3 | 114 |
1738258200 | 5.3 | 1.38 | 35.20 | 5.3 | 5.3 | 5.3 | 5 |
1738171800 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 5 |
1738085400 | 3.92 | -1.43 | -26.73 | 5.3 | 5.3 | 3.92 | 13 |
1737999000 | 5.35 | 1.45 | 37.18 | 5.35 | 5.35 | 5.35 | 89 |
1737739800 | 3.9 | -1.55 | -28.44 | 5.35 | 5.35 | 3.9 | 23 |
1737653400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
1737567000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
1737480600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
1737394200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
1737135000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
1737048600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
1736962200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
1736875800 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
1736789400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
1736530200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
1736443800 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
1736357400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
1736271000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
1736184600 | 5.45 | 0 | 0.00 | 4.0199999 | 5.45 | 4.0199999 | 37 |
1735925400 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.45 | 67 |
1735839000 | 5.5 | 1.48 | 36.82 | 5.5 | 5.5 | 5.5 | 31 |
1735666200 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
1735579800 | 4.0199999 | -0.98 | -19.60 | 4.0199999 | 4.0199999 | 4.0199999 | 28 |
1735320600 | 5 | 1.64 | 48.81 | 5 | 5 | 5 | 8 |
1735061400 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
1734975000 | 3.36 | -1.52 | -31.15 | 5 | 5 | 3.36 | 21 |
1734715800 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
1734629400 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
1734543000 | 4.88 | -0.02 | -0.41 | 4.88 | 4.88 | 4.88 | 25 |
1734456600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
1734370200 | 4.9 | -0.1 | -2.00 | 4.9 | 4.9 | 4.9 | 1 |
1734111000 | 5 | 1.54 | 44.51 | 4.48 | 5 | 4.48 | 167 |
1734024600 | 3.46 | 0.08 | 2.37 | 3.46 | 3.46 | 3.46 | 286 |
1733938200 | 3.38 | -0.64 | -15.92 | 3.38 | 3.38 | 3.38 | 40 |
1733851800 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 219 |
1733765400 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
1733506200 | 4.0199999 | 0.02 | 0.50 | 4.0199999 | 4.0199999 | 4.0199999 | 10 |
1733419800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1733333400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1733247000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1733160600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1732901400 | 4 | -0.02 | -0.50 | 4 | 4 | 4 | 100 |
1732815000 | 4.0199999 | 0.02 | 0.50 | 4.0199999 | 4.0199999 | 4.0199999 | 11 |
1732728600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1732642200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 84 |
1732555800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1732296600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1732210200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1732123800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1732037400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1731951000 | 4 | 0.42 | 11.73 | 3.7 | 4 | 3.7 | 130 |
1731691800 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
1731605400 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
1731519000 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
1731432600 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
1731346200 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
1731087000 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
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