Premium
Tracsis Plc (TRCS.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 | -30 | -5.55555555556 | 540 | 540 | 501 | 1306 | 532.94135661 | DE |
| 4 | -60 | -10.5263157895 | 570 | 600 | 501 | 1064 | 551.30579833 | DE |
| 12 | -50 | -8.92857142857 | 560 | 704.4 | 490 | 825 | 566.59631312 | DE |
| 26 | -275 | -35.0318471338 | 785 | 785 | 490 | 739 | 611.08371675 | DE |
| 52 | -415 | -44.8648648649 | 925 | 975 | 490 | 631 | 723.47620178 | DE |
| 156 | -480 | -48.4848484848 | 990 | 1065 | 490 | 879 | 870.58277423 | DE |
| 260 | -205 | -28.6713286713 | 715 | 1104 | 490 | 1121 | 826.05058557 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729869960 | 530 | -10 | -1.85 | 540 | 540 | 527 | 55 |
| 1729783680 | 540 | -20 | -3.57 | 560 | 560 | 540 | 1000 |
| 1729697340 | 560 | -20 | -3.45 | 580 | 580 | 560 | 0 |
| 1729610340 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1729524420 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1729262100 | 580 | 10 | 1.75 | 570 | 580 | 565 | 1000 |
| 1729178580 | 570 | 0 | 0.00 | 570 | 570 | 565 | 1729 |
| 1729092540 | 570 | 10 | 1.79 | 560 | 570 | 557.5 | 2065 |
| 1729006140 | 560 | 0 | 0.00 | 550 | 569 | 550 | 2554 |
| 1728919680 | 560 | 0 | 0.00 | 560 | 560 | 549 | 1200 |
| 1728657480 | 560 | 10 | 1.82 | 550 | 560 | 550 | 0 |
| 1728574140 | 550 | 0 | 0.00 | 550 | 550 | 537 | 2025 |
| 1728484740 | 550 | 0 | 0.00 | 550 | 550 | 547.79999 | 730 |
| 1728401340 | 550 | 0 | 0.00 | 550 | 550 | 533 | 3162 |
| 1728311580 | 550 | 0 | 0.00 | 550 | 550 | 550 | 0 |
| 1728053040 | 550 | 0 | 0.00 | 550 | 550 | 534.5 | 1269 |
| 1727966700 | 550 | 0 | 0.00 | 550 | 550 | 550 | 0 |
| 1727882940 | 550 | 0 | 0.00 | 550 | 550 | 550 | 0 |
| 1727793720 | 550 | -10 | -1.79 | 560 | 560 | 550 | 0 |
| 1727710080 | 560 | 0 | 0.00 | 560 | 560 | 548.9 | 454 |
| 1727447580 | 560 | -10 | -1.75 | 570 | 570 | 548.9 | 251 |
| 1727364240 | 570 | -30 | -5.00 | 600 | 600 | 570 | 780 |
| 1727277960 | 600 | -10 | -1.64 | 610 | 610 | 600 | 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
