Premium
Triboo S.p.A. (TB)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.032 | 5.73476702509 | 0.558 | 0.608 | 0.54 | 23369 | 0.57640589 | DE |
| 4 | 0.046 | 8.45588235294 | 0.544 | 0.608 | 0.53 | 16914 | 0.56024422 | DE |
| 12 | -0.014 | -2.3178807947 | 0.604 | 0.618 | 0.53 | 15959 | 0.57161678 | DE |
| 26 | -0.178 | -23.1770833333 | 0.768 | 0.788 | 0.53 | 14897 | 0.62313317 | DE |
| 52 | -0.146 | -19.8369565217 | 0.736 | 0.868 | 0.53 | 16445 | 0.69481303 | DE |
| 156 | -0.99 | -62.6582278481 | 1.58 | 1.66 | 0.53 | 22840 | 1.01622896 | DE |
| 260 | -0.98 | -62.4203821656 | 1.57 | 1.865 | 0.53 | 48680 | 1.29877887 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 0.59 | -0.002 | -0.34 | 0.576 | 0.592 | 0.576 | 6928 |
| 1734627300 | 0.592 | -0.01 | -1.66 | 0.602 | 0.602 | 0.576 | 4400 |
| 1734540900 | 0.602 | 0.042 | 7.50 | 0.548 | 0.608 | 0.548 | 45069 |
| 1734454500 | 0.56 | -0.006 | -1.06 | 0.5699999 | 0.5699999 | 0.548 | 7400 |
| 1734368100 | 0.5659999 | 0.0079999 | 1.43 | 0.548 | 0.5659999 | 0.548 | 400 |
| 1734108900 | 0.558 | -0.002 | -0.36 | 0.558 | 0.58 | 0.54 | 59576 |
| 1734022500 | 0.56 | -0.006 | -1.06 | 0.54 | 0.562 | 0.54 | 9550 |
| 1733936100 | 0.5659999 | 0.0159999 | 2.91 | 0.544 | 0.5659999 | 0.532 | 42813 |
| 1733849700 | 0.55 | 0 | 0.00 | 0.544 | 0.55 | 0.544 | 10850 |
| 1733763300 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.544 | 27075 |
| 1733504100 | 0.55 | 0 | 0.00 | 0.548 | 0.55 | 0.54 | 9834 |
| 1733417700 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.54 | 8000 |
| 1733331300 | 0.55 | -0.002 | -0.36 | 0.544 | 0.55 | 0.544 | 20851 |
| 1733244900 | 0.552 | -0.004 | -0.72 | 0.55 | 0.552 | 0.55 | 5000 |
| 1733158500 | 0.556 | 0.01 | 1.83 | 0.586 | 0.586 | 0.552 | 6600 |
| 1732899300 | 0.546 | 0.006 | 1.11 | 0.53 | 0.546 | 0.53 | 36095 |
| 1732812900 | 0.54 | 0.006 | 1.12 | 0.54 | 0.54 | 0.532 | 6679 |
| 1732726500 | 0.534 | -0.014 | -2.55 | 0.536 | 0.54 | 0.534 | 14976 |
| 1732640100 | 0.548 | -0.006 | -1.08 | 0.538 | 0.548 | 0.538 | 3050 |
| 1732553700 | 0.554 | 0.006 | 1.09 | 0.538 | 0.554 | 0.538 | 7804 |
| 1732294500 | 0.548 | 0.004 | 0.74 | 0.544 | 0.548 | 0.544 | 12250 |
| 1732208100 | 0.544 | -0.014 | -2.51 | 0.54 | 0.554 | 0.538 | 13577 |
| 1732121700 | 0.558 | -0.002 | -0.36 | 0.56 | 0.56 | 0.538 | 30046 |
| 1732035300 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 4657 |
| 1731948900 | 0.56 | 0 | 0.00 | 0.53 | 0.56 | 0.53 | 9550 |
| 1731689700 | 0.56 | -0.004 | -0.71 | 0.552 | 0.56 | 0.534 | 24665 |
| 1731603300 | 0.5639999 | 0.0039999 | 0.71 | 0.532 | 0.5639999 | 0.532 | 29100 |
| 1731516900 | 0.56 | -0.012 | -2.10 | 0.55 | 0.56 | 0.55 | 400 |
| 1731430500 | 0.5719999 | -0.002 | -0.35 | 0.56 | 0.574 | 0.56 | 6650 |
| 1731344100 | 0.574 | -0.012 | -2.05 | 0.5659999 | 0.574 | 0.558 | 44550 |
| 1731084900 | 0.586 | -0.002 | -0.34 | 0.5659999 | 0.588 | 0.5659999 | 11319 |
| 1730998500 | 0.588 | 0 | 0.00 | 0.5679999 | 0.588 | 0.5679999 | 1251 |
| 1730912100 | 0.588 | -0.002 | -0.34 | 0.59 | 0.59 | 0.5699999 | 9200 |
| 1730825700 | 0.59 | 0.0200001 | 3.51 | 0.5679999 | 0.59 | 0.5679999 | 1450 |
| 1730739300 | 0.5699999 | -0.026 | -4.36 | 0.608 | 0.61 | 0.5659999 | 139236 |
| 1730480100 | 0.596 | 0.008 | 1.36 | 0.576 | 0.596 | 0.576 | 64 |
| 1730393700 | 0.588 | 0 | 0.00 | 0.58 | 0.59 | 0.574 | 19356 |
| 1730307300 | 0.588 | 0.002 | 0.34 | 0.5719999 | 0.588 | 0.5719999 | 9905 |
| 1730220900 | 0.586 | 0.012 | 2.09 | 0.574 | 0.586 | 0.574 | 4550 |
| 1730134500 | 0.574 | -0.012 | -2.05 | 0.586 | 0.586 | 0.5719999 | 3330 |
| 1729871700 | 0.586 | 0.012 | 2.09 | 0.586 | 0.586 | 0.586 | 100 |
| 1729785300 | 0.574 | -0.006 | -1.03 | 0.58 | 0.588 | 0.5719999 | 15194 |
| 1729698900 | 0.58 | -0.006 | -1.02 | 0.582 | 0.582 | 0.5719999 | 10326 |
| 1729612500 | 0.586 | -0.004 | -0.68 | 0.582 | 0.59 | 0.582 | 6057 |
| 1729526100 | 0.59 | 0.012 | 2.08 | 0.574 | 0.592 | 0.574 | 3381 |
| 1729266900 | 0.578 | 0.0060001 | 1.05 | 0.5719999 | 0.592 | 0.5719999 | 19257 |
| 1729180500 | 0.5719999 | -0.004 | -0.69 | 0.588 | 0.588 | 0.5719999 | 8625 |
| 1729094100 | 0.576 | -0.012 | -2.04 | 0.578 | 0.588 | 0.5699999 | 7864 |
| 1729007700 | 0.588 | -0.008 | -1.34 | 0.6 | 0.6 | 0.5719999 | 15602 |
| 1728921300 | 0.596 | 0 | 0.00 | 0.594 | 0.6 | 0.58 | 16617 |
| 1728662100 | 0.596 | -0.004 | -0.67 | 0.598 | 0.598 | 0.58 | 11525 |
| 1728575700 | 0.6 | 0.004 | 0.67 | 0.598 | 0.6 | 0.58 | 16648 |
| 1728489300 | 0.596 | 0 | 0.00 | 0.578 | 0.596 | 0.578 | 3250 |
| 1728402900 | 0.596 | -0.006 | -1.00 | 0.6 | 0.6 | 0.574 | 7000 |
| 1728316500 | 0.602 | 0.012 | 2.03 | 0.59 | 0.61 | 0.588 | 17950 |
| 1728057300 | 0.59 | 0.008 | 1.37 | 0.588 | 0.598 | 0.5699999 | 7885 |
| 1727970900 | 0.582 | -0.016 | -2.68 | 0.604 | 0.604 | 0.56 | 45463 |
| 1727884500 | 0.598 | -0.002 | -0.33 | 0.58 | 0.606 | 0.58 | 30710 |
| 1727798100 | 0.6 | -0.004 | -0.66 | 0.602 | 0.602 | 0.596 | 1801 |
| 1727711700 | 0.604 | -0.006 | -0.98 | 0.58 | 0.608 | 0.58 | 6550 |
| 1727452500 | 0.61 | 0.006 | 0.99 | 0.604 | 0.618 | 0.584 | 4587 |
| 1727366100 | 0.604 | 0 | 0.00 | 0.604 | 0.62 | 0.594 | 13661 |
| 1727279700 | 0.604 | 0.006 | 1.00 | 0.616 | 0.616 | 0.584 | 25160 |
| 1727193300 | 0.598 | -0.002 | -0.33 | 0.608 | 0.62 | 0.5639999 | 73383 |
| 1727106900 | 0.6 | 0.052 | 9.49 | 0.5699999 | 0.6 | 0.542 | 22800 |
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
