Premium
TMT Investments PLC (TMT.GB)
AQSE
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 | -0.0516 | -1.84180468304 | 2.8016 | 2.8769 | 2.7232 | 2498 | 2.80162578 | DE |
| 4 | -0.3641 | -11.6919816319 | 3.1141 | 3.1141 | 2.7232 | 2288 | 2.91352061 | DE |
| 12 | -0.33 | -10.7142857143 | 3.08 | 3.1801 | 2.7232 | 2450 | 2.92815432 | DE |
| 26 | -0.394 | -12.5318066158 | 3.144 | 3.6 | 2.7232 | 2809 | 3.072318 | DE |
| 52 | -0.85 | -23.6111111111 | 3.6 | 3.94 | 2.7 | 3689 | 3.33118728 | DE |
| 156 | -3.0374 | -52.4829802675 | 5.7874 | 7.25 | 2.122 | 3811 | 3.23258524 | DE |
| 260 | -0.85 | -23.6111111111 | 3.6 | 12.8841 | 2.122 | 2974 | 3.82530108 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739547420 | 2.8769 | 0.11 | 3.86 | 2.8767999 | 2.8769 | 2.8767999 | 1240 |
| 1739460900 | 2.77 | -0.03 | -1.07 | 2.77 | 2.77 | 2.77 | 950 |
| 1739377620 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1739291220 | 2.8 | 0.08 | 2.82 | 2.75 | 2.8 | 2.75 | 7143 |
| 1739202480 | 2.7232 | -0.12 | -4.21 | 2.8016 | 2.8016 | 2.7232 | 659 |
| 1738945680 | 2.8428 | 0 | 0.00 | 2.8428 | 2.8428 | 2.8428 | 0 |
| 1738859280 | 2.8428 | 0 | 0.00 | 2.8428 | 2.8428 | 2.8428 | 0 |
| 1738772880 | 2.8428 | -0.17 | -5.79 | 2.8428 | 2.8428 | 2.8428 | 500 |
| 1738683120 | 3.0176 | 0 | 0.00 | 3.0176 | 3.0176 | 3.0176 | 0 |
| 1738596720 | 3.0176 | 0 | 0.00 | 3.0176 | 3.0176 | 3.0176 | 0 |
| 1738337520 | 3.0176 | 0.12 | 3.98 | 3.0176 | 3.0176 | 3.0176 | 2593 |
| 1738251540 | 2.902 | 0 | 0.00 | 2.902 | 2.902 | 2.902 | 0 |
| 1738165140 | 2.902 | -0.12 | -3.91 | 2.902 | 2.902 | 2.902 | 1336 |
| 1738078980 | 3.0200999 | 0.02 | 0.80 | 3.0237 | 3.0237 | 3.0200999 | 7388 |
| 1737975300 | 2.996 | -0.12 | -3.79 | 2.8048 | 2.996 | 2.8048 | 873 |
| 1737736140 | 3.1141 | 0 | 0.00 | 3.1141 | 3.1141 | 3.1141 | 0 |
| 1737649740 | 3.1141 | 0 | 0.00 | 3.1141 | 3.1141 | 3.1141 | 0 |
| 1737563340 | 3.1141 | 0 | 0.00 | 3.1141 | 3.1141 | 3.1141 | 0 |
| 1737476940 | 3.1141 | -0.06 | -1.85 | 3.1141 | 3.1141 | 3.1141 | 197 |
| 1737387300 | 3.1729 | 0 | 0.00 | 3.1729 | 3.1729 | 3.1729 | 0 |
| 1737128100 | 3.1729 | 0 | 0.00 | 3.1729 | 3.1729 | 3.1729 | 0 |
| 1737041700 | 3.1729 | 0 | 0.00 | 3.1729 | 3.1729 | 3.1729 | 0 |
| 1736955300 | 3.1729 | 0.27 | 9.29 | 3.1729 | 3.1729 | 3.1729 | 558 |
| 1736868900 | 2.9032 | 0 | 0.00 | 2.9032 | 2.9032 | 2.9032 | 0 |
| 1736782500 | 2.9032 | 0.08 | 2.95 | 2.9032 | 2.9032 | 2.9032 | 858 |
| 1736524020 | 2.82 | 0 | 0.00 | 3.18 | 3.18 | 2.82 | 7676 |
| 1736439600 | 2.82 | -0.09 | -3.23 | 2.8272 | 2.8272 | 2.82 | 5987 |
| 1736353620 | 2.914 | 0 | 0.00 | 2.914 | 2.914 | 2.914 | 293 |
| 1736264400 | 2.914 | 0.01 | 0.48 | 2.838 | 2.914 | 2.838 | 2052 |
| 1736180880 | 2.9 | -0.25 | -7.99 | 2.9 | 2.9 | 2.9 | 2112 |
| 1735918500 | 3.152 | 0.25 | 8.69 | 3.152 | 3.152 | 3.152 | 749 |
| 1735832160 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 1653 |
| 1735662660 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1735576260 | 2.9 | 0 | 0.00 | 2.976 | 2.976 | 2.9 | 3600 |
| 1735313700 | 2.9 | -0.01 | -0.23 | 2.9 | 2.9 | 2.9 | 466 |
| 1735054740 | 2.9068 | 0 | 0.00 | 2.9068 | 2.9068 | 2.9068 | 0 |
| 1734968340 | 2.9068 | 0 | 0.00 | 2.9068 | 2.9068 | 2.9068 | 0 |
| 1734709140 | 2.9068 | 0 | 0.00 | 2.9068 | 2.9068 | 2.9068 | 0 |
| 1734622740 | 2.9068 | 0 | 0.00 | 2.9068 | 2.9068 | 2.9068 | 0 |
| 1734536340 | 2.9068 | -0.27 | -8.59 | 2.9068 | 2.9068 | 2.9068 | 1500 |
| 1734449460 | 3.1801 | 0 | 0.00 | 3.1801 | 3.1801 | 3.1801 | 0 |
| 1734363060 | 3.1801 | 0 | 0.00 | 3.1801 | 3.1801 | 3.1801 | 0 |
| 1734103860 | 3.1801 | 0 | 0.00 | 3.1801 | 3.1801 | 3.1801 | 0 |
| 1734017460 | 3.1801 | 0 | 0.00 | 3.1801 | 3.1801 | 3.1801 | 0 |
| 1733931060 | 3.1801 | 0.27 | 9.13 | 3.1801 | 3.1801 | 3.1801 | 2047 |
| 1733848080 | 2.914 | 0.02 | 0.55 | 2.9 | 2.914 | 2.9 | 1860 |
| 1733761740 | 2.898 | 0 | 0.00 | 2.898 | 2.898 | 2.898 | 0 |
| 1733502540 | 2.898 | 0 | 0.00 | 2.898 | 2.898 | 2.898 | 0 |
| 1733416140 | 2.898 | -0.2 | -6.52 | 2.86 | 2.898 | 2.86 | 3214 |
| 1733326500 | 3.1 | 0.18 | 6.16 | 3.1 | 3.1 | 3.1 | 1000 |
| 1733243340 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1733156940 | 2.92 | -0.04 | -1.51 | 2.92 | 2.92 | 2.92 | 416 |
| 1732897620 | 2.9648 | 0.06 | 2.23 | 2.9648 | 2.9648 | 2.9648 | 52 |
| 1732811280 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1732724880 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1732638480 | 2.9 | -0.14 | -4.61 | 2.9 | 2.9 | 2.9 | 2658 |
| 1732548840 | 3.04 | -0.06 | -1.94 | 3.08 | 3.08 | 2.86 | 11868 |
| 1732289460 | 3.1 | -0.03 | -1.07 | 3.1 | 3.1 | 3.1 | 2213 |
| 1732206540 | 3.1336 | 0 | 0.00 | 3.1336 | 3.1336 | 3.1336 | 0 |
| 1732120140 | 3.1336 | -0.09 | -2.73 | 3.1336 | 3.1336 | 3.1336 | 180 |
| 1732033620 | 3.2216 | -0.18 | -5.24 | 3.38 | 3.38 | 3.2216 | 301 |
| 1731947280 | 3.3999 | 0 | 0.00 | 3.3999 | 3.3999 | 3.3999 | 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
