Premium
Main Thematic Innovation (TMAT)
AMEX
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 | -0.63 | -2.05882352941 | 30.6 | 30.83 | 29.33 | 14805 | 30.15259617 | SP |
| 4 | 0.28 | 0.943078477602 | 29.69 | 31.105 | 27.42 | 15664 | 29.8216996 | SP |
| 12 | 6.08 | 25.4499790707 | 23.89 | 31.105 | 23.71 | 18149 | 27.429576 | SP |
| 26 | 4.73 | 18.7400950872 | 25.24 | 31.105 | 22.26 | 23130 | 25.6939404 | SP |
| 52 | 6.68 | 28.6818376986 | 23.29 | 31.105 | 22.26 | 27167 | 25.72848149 | SP |
| 156 | 15.34 | 104.853041695 | 14.63 | 31.105 | 12.55 | 23530 | 20.66924816 | SP |
| 260 | 5.56 | 22.7775501844 | 24.41 | 31.105 | 11.47 | 21510 | 18.95172413 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 29.97 | -0.52 | -1.71 | 29.87 | 30.15 | 29.82 | 21583 |
| 1782426600 | 30.49 | 0.86 | 2.90 | 30.57 | 30.6 | 29.95 | 13216 |
| 1782340200 | 29.63 | -0.11 | -0.38 | 29.75 | 29.94 | 29.33 | 10483 |
| 1782253800 | 29.7444 | -1.09 | -3.52 | 29.51 | 29.995 | 29.51 | 13365 |
| 1782167400 | 30.83 | 0.45 | 1.49 | 30.6 | 30.83 | 30.43 | 15376 |
| 1781821800 | 30.3766 | 0.53 | 1.76 | 30.53 | 30.53 | 30.23 | 10441 |
| 1781735400 | 29.85 | 0.04 | 0.13 | 30.04 | 30.44 | 29.81 | 13630 |
| 1781649000 | 29.81 | -0.48 | -1.57 | 30.32 | 30.53 | 29.79 | 14002 |
| 1781562600 | 30.2852 | 0.85 | 2.87 | 30.28 | 30.38 | 30.16 | 11242 |
| 1781303400 | 29.44 | 0.34 | 1.17 | 29.16 | 29.59 | 29.04 | 14342 |
| 1781217000 | 29.1 | 1.23 | 4.41 | 28.18 | 29.12 | 28.16 | 14940 |
| 1781130600 | 27.87 | -0.67 | -2.36 | 28.23 | 28.735 | 27.81 | 7640 |
| 1781044200 | 28.5429 | -0.35 | -1.22 | 29.22 | 29.265 | 27.42 | 10952 |
| 1780957800 | 28.8952 | 0.24 | 0.82 | 29.29 | 29.29 | 28.86 | 24594 |
| 1780698600 | 28.66 | -1.86 | -6.09 | 29.82 | 29.84 | 28.58 | 26531 |
| 1780612200 | 30.52 | -0.26 | -0.84 | 30.13 | 30.71 | 30.01 | 22672 |
| 1780525800 | 30.78 | -0.32 | -1.03 | 31.04 | 31.0701 | 30.59 | 16716 |
| 1780439400 | 31.1 | 0.71 | 2.35 | 30.435 | 31.105 | 30.435 | 15368 |
| 1780353000 | 30.3854 | 0.56 | 1.86 | 29.69 | 30.44 | 29.69 | 20515 |
| 1780093800 | 29.83 | 0.3 | 1.03 | 29.64 | 29.83 | 29.545 | 9798 |
| 1780007400 | 29.5265 | 0.33 | 1.12 | 29.33 | 29.729 | 29.09 | 7100 |
| 1779921000 | 29.2 | -0.46 | -1.55 | 29.56 | 29.56 | 29.08 | 9765 |
| 1779834600 | 29.66 | 1.05 | 3.67 | 29.27 | 29.72 | 29.26 | 17162 |
| 1779489000 | 28.6089 | 0.39 | 1.38 | 28.45 | 28.71 | 28.45 | 8468 |
| 1779402600 | 28.22 | 0.32 | 1.17 | 27.82 | 28.299758 | 27.82 | 13810 |
| 1779316200 | 27.895 | 0.7 | 2.59 | 27.42 | 27.895 | 27.42 | 13178 |
| 1779229800 | 27.19 | -0.17 | -0.62 | 27.07 | 27.4315 | 26.85 | 19389 |
| 1779143400 | 27.36 | -0.35 | -1.26 | 27.86 | 27.86 | 27.13 | 10703 |
| 1778884200 | 27.71 | -0.68 | -2.40 | 27.77 | 27.94 | 27.53 | 10525 |
| 1778797800 | 28.39 | 0.03 | 0.10 | 28.36 | 28.48 | 28.2 | 10704 |
| 1778711400 | 28.3618 | 0.14 | 0.50 | 28.415 | 28.452 | 28.0318 | 13614 |
| 1778625000 | 28.22 | -0.32 | -1.13 | 28.26 | 28.27 | 27.63 | 25621 |
| 1778538600 | 28.543 | 0.62 | 2.22 | 28.14 | 28.62 | 28.14 | 40582 |
| 1778279400 | 27.9233 | 0.3 | 1.10 | 27.9 | 27.94 | 27.73 | 22422 |
| 1778193000 | 27.6206 | -0.15 | -0.55 | 28.04 | 28.27 | 27.5001 | 24837 |
| 1778106600 | 27.7739 | 0.65 | 2.41 | 27.64 | 27.7739 | 27.28 | 16926 |
| 1778020200 | 27.12 | 0.33 | 1.23 | 27.04 | 27.23 | 26.99 | 12242 |
| 1777933800 | 26.7899 | 0.08 | 0.29 | 26.81 | 26.94 | 26.66 | 20043 |
| 1777674600 | 26.712 | 0.3 | 1.14 | 26.53 | 26.79 | 26.53 | 24201 |
| 1777588200 | 26.41 | 0.76 | 2.98 | 26.02 | 26.43 | 25.86 | 19386 |
| 1777501800 | 25.6462 | 0.02 | 0.09 | 25.8 | 25.8 | 25.535 | 8253 |
| 1777415400 | 25.622 | -0.71 | -2.69 | 25.8 | 25.8 | 25.48 | 14361 |
| 1777329000 | 26.33 | -0.06 | -0.23 | 26.41 | 26.41 | 26.21 | 42958 |
| 1777069800 | 26.39 | 0.34 | 1.32 | 26.34 | 26.49 | 26.1 | 11218 |
| 1776983400 | 26.0452 | -0.3 | -1.16 | 26.17 | 26.28 | 25.68 | 11493 |
| 1776897000 | 26.35 | 0.36 | 1.39 | 26.46 | 26.48 | 26.155 | 11338 |
| 1776810600 | 25.99 | -0.12 | -0.46 | 26.18 | 26.48 | 25.97 | 21576 |
| 1776724200 | 26.11 | 0.21 | 0.83 | 25.83 | 26.11 | 25.83 | 39884 |
| 1776465000 | 25.8962 | 0.45 | 1.75 | 25.84 | 25.99 | 25.79 | 14256 |
| 1776378600 | 25.45 | 0.15 | 0.59 | 25.42 | 25.56 | 25.3399 | 16259 |
| 1776292200 | 25.3 | 0.28 | 1.12 | 25.06 | 25.3 | 25.03 | 19509 |
| 1776205800 | 25.019 | 0.23 | 0.94 | 24.96 | 25.07 | 24.93 | 20689 |
| 1776119400 | 24.7866 | 0.63 | 2.60 | 24.06 | 24.7866 | 24.06 | 19955 |
| 1775860200 | 24.1582 | -0.28 | -1.15 | 24.56 | 24.56 | 24.14 | 17604 |
| 1775773800 | 24.44 | -0.33 | -1.34 | 24.7 | 24.7 | 24.32 | 63132 |
| 1775687400 | 24.773 | 0.72 | 3.01 | 25.03 | 25.18 | 24.74 | 20403 |
| 1775601000 | 24.05 | 0.1 | 0.43 | 23.78 | 24.05 | 23.71 | 31218 |
| 1775514600 | 23.947 | 0.09 | 0.36 | 23.89 | 23.99 | 23.84 | 20428 |
| 1775169000 | 23.86 | 0.24 | 1.02 | 22.98 | 23.95 | 22.98 | 14498 |
| 1775082600 | 23.62 | 0.43 | 1.85 | 23.51 | 23.81 | 23.51 | 12210 |
| 1774996200 | 23.19 | 0.75 | 3.34 | 22.71 | 23.24 | 22.705 | 23804 |
| 1774909800 | 22.44 | -0.44 | -1.92 | 23.15 | 23.15 | 22.26 | 48649 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
