Premium
Tracsis Plc (TRCS.GB)
AQSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -60 | -13.0434782609 | 460 | 460 | 399 | 1447 | 444.09955064 | DE |
| 4 | -110 | -21.568627451 | 510 | 520 | 399 | 1371 | 470.24921717 | DE |
| 12 | -250 | -38.4615384615 | 650 | 704.4 | 399 | 960 | 525.39941061 | DE |
| 26 | -255 | -38.9312977099 | 655 | 715 | 399 | 910 | 573.60853853 | DE |
| 52 | -485 | -54.802259887 | 885 | 940 | 399 | 673 | 669.86167886 | DE |
| 156 | -560 | -58.3333333333 | 960 | 1065 | 399 | 891 | 853.60715355 | DE |
| 260 | -330 | -45.2054794521 | 730 | 1104 | 399 | 1071 | 826.03248688 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737975300 | 400 | -20 | -4.76 | 420 | 420 | 399 | 397 |
| 1737735960 | 420 | -20 | -4.55 | 420 | 422 | 420 | 750 |
| 1737649680 | 440 | 10 | 2.33 | 440 | 440 | 425.75 | 1600 |
| 1737563340 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
| 1737476940 | 430 | -30 | -6.52 | 460 | 460 | 430 | 1000 |
| 1737390480 | 460 | 0 | 0.00 | 460 | 460 | 446 | 2436 |
| 1737131340 | 460 | 20 | 4.55 | 440 | 460 | 420 | 1069 |
| 1737044940 | 440 | 0 | 0.00 | 440 | 440 | 426.55 | 703 |
| 1736955300 | 440 | 10 | 2.33 | 430 | 440 | 430 | 0 |
| 1736869080 | 430 | -20 | -4.44 | 450 | 450 | 418 | 3396 |
| 1736782500 | 450 | -20 | -4.26 | 470 | 470 | 450 | 554 |
| 1736524020 | 470 | 0 | 0.00 | 470 | 470 | 462 | 2000 |
| 1736439600 | 470 | -20 | -4.08 | 490 | 500 | 470 | 1025 |
| 1736353620 | 490 | 10 | 2.08 | 480 | 490 | 473.5 | 560 |
| 1736264400 | 480 | -40 | -7.69 | 520 | 520 | 480 | 1802 |
| 1736180880 | 520 | 0 | 0.00 | 520 | 520 | 501 | 2023 |
| 1735918500 | 520 | 0 | 0.00 | 520 | 520 | 507.5 | 156 |
| 1735832160 | 520 | 10 | 1.96 | 510 | 520 | 496.25 | 2664 |
| 1735662660 | 510 | 0 | 0.00 | 510 | 510 | 510 | 0 |
| 1735576260 | 510 | 0 | 0.00 | 510 | 513 | 507.5 | 1575 |
| 1735313700 | 510 | -10 | -1.92 | 510 | 510 | 510 | 0 |
| 1735057680 | 520 | 0 | 0.00 | 520 | 520 | 520 | 0 |
| 1734971280 | 520 | 0 | 0.00 | 520 | 520 | 501 | 1227 |
| 1734712200 | 520 | -10 | -1.89 | 530 | 530 | 520 | 0 |
| 1734622440 | 530 | -10 | -1.85 | 530 | 530 | 520.5 | 2156 |
| 1734536340 | 540 | 0 | 0.00 | 540 | 540 | 522 | 2860 |
| 1734449880 | 540 | 0 | 0.00 | 540 | 540 | 522 | 288 |
| 1734366420 | 540 | 0 | 0.00 | 540 | 540 | 531 | 640 |
| 1734104460 | 540 | 0 | 0.00 | 540 | 540 | 536.2 | 930 |
| 1734020880 | 540 | -10 | -1.82 | 550 | 550 | 531 | 2700 |
| 1733931060 | 550 | 0 | 0.00 | 550 | 550 | 550 | 0 |
| 1733848080 | 550 | 0 | 0.00 | 550 | 550 | 532 | 1705 |
| 1733761860 | 550 | 0 | 0.00 | 550 | 550 | 535 | 280 |
| 1733495700 | 550 | 0 | 0.00 | 550 | 550 | 533.5 | 1250 |
| 1733416140 | 550 | -20 | -3.51 | 570 | 570 | 541.54999 | 1700 |
| 1733326500 | 570 | -20 | -3.39 | 590 | 590 | 570 | 0 |
| 1733239800 | 590 | 0 | 0.00 | 590 | 590 | 590 | 0 |
| 1733156940 | 590 | 0 | 0.00 | 590 | 591 | 590 | 190 |
| 1732897620 | 590 | 0 | 0.00 | 590 | 593 | 590 | 2000 |
| 1732808160 | 590 | 10 | 1.72 | 580 | 600 | 580 | 1680 |
| 1732721820 | 580 | 20 | 3.57 | 560 | 585 | 560 | 517 |
| 1732638480 | 560 | 0 | 0.00 | 570 | 570 | 555 | 1159 |
| 1732548840 | 560 | -20 | -3.45 | 580 | 580 | 560 | 0 |
| 1732289460 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1732203480 | 580 | -20 | -3.33 | 600 | 600 | 580 | 1394 |
| 1732120140 | 600 | -70 | -10.45 | 610 | 630 | 581 | 1620 |
| 1732033620 | 670 | -20 | -2.90 | 690 | 690 | 662 | 412 |
| 1731947580 | 690 | -10 | -1.43 | 700 | 700 | 690 | 900 |
| 1731688080 | 700 | 0 | 0.00 | 700 | 700 | 700 | 0 |
| 1731598260 | 700 | 0 | 0.00 | 700 | 704.4 | 700 | 285 |
| 1731511920 | 700 | 0 | 0.00 | 700 | 700 | 700 | 0 |
| 1731428820 | 700 | 0 | 0.00 | 700 | 700 | 700 | 0 |
| 1731342540 | 700 | 10 | 1.45 | 690 | 700 | 678.5 | 110 |
| 1731083160 | 690 | -10 | -1.43 | 700 | 700 | 680 | 1584 |
| 1730993820 | 700 | 20 | 2.94 | 700 | 700 | 700 | 0 |
| 1730910480 | 680 | 0 | 0.00 | 680 | 680 | 680 | 0 |
| 1730824080 | 680 | 10 | 1.49 | 670 | 680 | 670 | 0 |
| 1730737740 | 670 | 30 | 4.69 | 650 | 670 | 640 | 0 |
| 1730475300 | 640 | 10 | 1.59 | 630 | 640 | 624 | 1352 |
| 1730388900 | 630 | 40 | 6.78 | 590 | 630 | 590 | 158 |
| 1730305440 | 590 | 80 | 15.69 | 510 | 590 | 500 | 639 |
| 1730193840 | 510 | 10 | 2.00 | 490 | 510 | 490 | 1500 |
| 1730132940 | 500 | -30 | -5.66 | 530 | 530 | 494 | 634 |
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
