Premium
Tyson Foods Inc (TSNF34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 0.541013853707 | 319.77 | 321.5 | 319.77 | 212 | 321.5 | DR |
| 4 | -35.5 | -9.94397759104 | 357 | 371.85 | 319.77 | 270 | 353.92110988 | DR |
| 12 | 7.88 | 2.51259486002 | 313.62 | 371.85 | 305.97 | 261 | 342.89509951 | DR |
| 26 | 29.18 | 9.98221127531 | 292.32 | 371.85 | 287.97 | 380 | 315.6954351 | DR |
| 52 | 70.5 | 28.0876494024 | 251 | 371.85 | 223 | 233 | 305.60711835 | DR |
| 156 | -111.5 | -25.7505773672 | 433 | 524.7 | 223 | 229 | 376.90439182 | DR |
| 260 | -24.66 | -7.12387335336 | 346.16 | 524.7 | 223 | 256 | 372.10907611 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727386140 | 321.5 | 0 | 0.00 | 321.5 | 321.5 | 321.5 | 0 |
| 1727299740 | 321.5 | -14.08 | -4.20 | 319.77 | 321.5 | 319.77 | 212 |
| 1727213400 | 335.58 | 0 | 0.00 | 335.58 | 335.58 | 335.58 | 0 |
| 1727127000 | 335.58 | 0 | 0.00 | 335.58 | 335.58 | 335.58 | 0 |
| 1726867800 | 335.58 | 0 | 0.00 | 335.58 | 335.58 | 335.58 | 0 |
| 1726781400 | 335.58 | 0 | 0.00 | 335.58 | 335.58 | 335.58 | 0 |
| 1726695000 | 335.58 | -3.42 | -1.01 | 335.58 | 335.58 | 335.58 | 240 |
| 1726608600 | 339 | -6.45 | -1.87 | 339 | 339 | 339 | 100 |
| 1726522200 | 345.45 | 0 | 0.00 | 345.45 | 345.45 | 345.45 | 0 |
| 1726263000 | 345.45 | -2.55 | -0.73 | 345.45 | 345.45 | 345.45 | 200 |
| 1726176540 | 348 | 0 | 0.00 | 348 | 348 | 348 | 0 |
| 1726090140 | 348 | -21.26 | -5.76 | 348 | 348 | 348 | 100 |
| 1726003740 | 369.26 | -2.59 | -0.70 | 369.26 | 369.26 | 369.26 | 100 |
| 1725917400 | 371.85 | 7.17 | 1.97 | 371.85 | 371.85 | 371.85 | 12 |
| 1725658200 | 364.68 | 0 | 0.00 | 364.68 | 364.68 | 364.68 | 0 |
| 1725571800 | 364.68 | 0 | 0.00 | 364.68 | 364.68 | 364.68 | 0 |
| 1725485400 | 364.68 | 0 | 0.00 | 364.68 | 364.68 | 364.68 | 0 |
| 1725399000 | 364.68 | 2.68 | 0.74 | 364.68 | 364.68 | 364.68 | 2 |
| 1725312600 | 362 | 0 | 0.00 | 362 | 362 | 362 | 0 |
| 1725053400 | 362 | 5 | 1.40 | 363.48 | 363.48 | 361.62 | 1587 |
| 1724967000 | 357 | 5.95 | 1.69 | 357 | 357 | 357 | 150 |
| 1724880540 | 351.05 | 0 | 0.00 | 351.05 | 351.05 | 351.05 | 0 |
| 1724794140 | 351.05 | 0 | 0.00 | 351.05 | 351.05 | 351.05 | 0 |
| 1724707740 | 351.05 | 18.08 | 5.43 | 351.05 | 351.05 | 351.05 | 100 |
| 1724448600 | 332.97 | 0 | 0.00 | 332.97 | 332.97 | 332.97 | 0 |
| 1724362200 | 332.97 | 0 | 0.00 | 332.97 | 332.97 | 332.97 | 0 |
| 1724275800 | 332.97 | 0 | 0.00 | 332.97 | 332.97 | 332.97 | 0 |
| 1724189400 | 332.97 | 0 | 0.00 | 332.97 | 332.97 | 332.97 | 0 |
| 1724103000 | 332.97 | 0 | 0.00 | 332.97 | 332.97 | 332.97 | 0 |
| 1723843800 | 332.97 | 0 | 0.00 | 332.97 | 332.97 | 332.97 | 0 |
| 1723757400 | 332.97 | 0 | 0.00 | 332.97 | 332.97 | 332.97 | 0 |
| 1723671000 | 332.97 | 0 | 0.00 | 332.97 | 332.97 | 332.97 | 0 |
| 1723584600 | 332.97 | -12.13 | -3.51 | 332.97 | 332.97 | 332.97 | 2 |
| 1723498200 | 345.1 | 0 | 0.00 | 345.1 | 345.1 | 345.1 | 0 |
| 1723239000 | 345.1 | 0 | 0.00 | 345.1 | 345.1 | 345.1 | 0 |
| 1723152600 | 345.1 | 0 | 0.00 | 345.1 | 345.1 | 345.1 | 0 |
| 1723066200 | 345.1 | -2.65 | -0.76 | 345.1 | 345.1 | 345.1 | 40 |
| 1722979800 | 347.75 | 0 | 0.00 | 347.75 | 347.75 | 347.75 | 0 |
| 1722893400 | 347.75 | 0 | 0.00 | 347.75 | 347.75 | 347.75 | 0 |
| 1722634200 | 347.75 | -0.75 | -0.22 | 347.76 | 347.76 | 347.75 | 287 |
| 1722547800 | 348.5 | 3.4 | 0.99 | 344.08 | 348.5 | 344.08 | 190 |
| 1722461400 | 345.1 | 1.7 | 0.50 | 345.1 | 345.1 | 345.1 | 250 |
| 1722374940 | 343.4 | -1.1 | -0.32 | 344.42 | 344.5 | 343.4 | 301 |
| 1722288600 | 344.5 | 0.42 | 0.12 | 344.5 | 344.5 | 344.5 | 1 |
| 1722029400 | 344.08 | 12.43 | 3.75 | 345 | 345 | 344.08 | 1500 |
| 1721943000 | 331.64999 | 0 | 0.00 | 331.64999 | 331.64999 | 331.64999 | 0 |
| 1721856600 | 331.64999 | 0 | 0.00 | 331.64999 | 331.64999 | 331.64999 | 0 |
| 1721770200 | 331.64999 | 0 | 0.00 | 331.64999 | 331.64999 | 331.64999 | 0 |
| 1721683800 | 331.64999 | 2.19 | 0.66 | 331.32 | 331.64999 | 331.32 | 202 |
| 1721424600 | 329.45999 | 10.47 | 3.28 | 329.45999 | 329.45999 | 329.45999 | 200 |
| 1721338140 | 318.99 | 0 | 0.00 | 318.99 | 318.99 | 318.99 | 0 |
| 1721251740 | 318.99 | 0 | 0.00 | 318.99 | 318.99 | 318.99 | 0 |
| 1721165340 | 318.99 | 5.58 | 1.78 | 318.99 | 318.99 | 318.99 | 2 |
| 1721079000 | 313.41 | 7.44 | 2.43 | 313.41 | 313.41 | 313.41 | 2 |
| 1720819740 | 305.97 | 0 | 0.00 | 305.97 | 305.97 | 305.97 | 0 |
| 1720733340 | 305.97 | 0 | 0.00 | 305.97 | 305.97 | 305.97 | 0 |
| 1720646940 | 305.97 | 0 | 0.00 | 305.97 | 305.97 | 305.97 | 0 |
| 1720560540 | 305.97 | -4.85 | -1.56 | 305.97 | 305.97 | 305.97 | 3 |
| 1720474200 | 310.82 | 0 | 0.00 | 310.82 | 310.82 | 310.82 | 0 |
| 1720215000 | 310.82 | -7.38 | -2.32 | 310.31 | 310.82 | 310.31 | 780 |
| 1720128540 | 318.2 | -5.32 | -1.64 | 313.62 | 318.2 | 313.62 | 220 |
| 1720042200 | 323.52 | 0 | 0.00 | 323.52 | 323.52 | 323.52 | 0 |
| 1719955800 | 323.52 | 3.84 | 1.20 | 324.48 | 324.48 | 323.52 | 1000 |
| 1719869400 | 319.68 | 3.88 | 1.23 | 319.68 | 319.68 | 319.68 | 4 |
| 1719610200 | 315.8 | 0 | 0.00 | 315.8 | 315.8 | 315.8 | 0 |
| 1719523800 | 315.8 | 0 | 0.00 | 315.8 | 315.8 | 315.8 | 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
