Premium
Tinexta (TNXT)
BIT
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 | -0.5 | -6.01684717208 | 8.31 | 8.395 | 7.62 | 250279 | 7.95956567 | DE |
| 4 | 0.025 | 0.321130378934 | 7.785 | 8.91 | 7.56 | 206425 | 8.13102518 | DE |
| 12 | -4.31 | -35.5610561056 | 12.12 | 12.19 | 7.48 | 177801 | 8.92213755 | DE |
| 26 | -9.11 | -53.841607565 | 16.92 | 17.64 | 7.48 | 129269 | 10.4868957 | DE |
| 52 | -12.81 | -62.1241513094 | 20.62 | 20.64 | 7.48 | 100163 | 13.19219056 | DE |
| 156 | -30.33 | -79.5228106974 | 38.14 | 38.78 | 7.48 | 78318 | 18.48561714 | DE |
| 260 | -3.49 | -30.8849557522 | 11.3 | 44.06 | 7.15 | 100785 | 19.90335899 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 7.88 | 0.19 | 2.47 | 7.675 | 7.88 | 7.62 | 394379 |
| 1734627300 | 7.69 | -0.33 | -4.05 | 7.95 | 7.965 | 7.675 | 322810 |
| 1734540900 | 8.015 | -0.26 | -3.14 | 8.295 | 8.31 | 8 | 198428 |
| 1734454500 | 8.275 | -0.01 | -0.12 | 8.275 | 8.395 | 8.2 | 187654 |
| 1734368100 | 8.285 | 0 | 0.00 | 8.31 | 8.39 | 8.1199999 | 148126 |
| 1734108900 | 8.285 | -0.19 | -2.18 | 8.42 | 8.59 | 8.285 | 107262 |
| 1734022500 | 8.47 | -0.13 | -1.51 | 8.605 | 8.685 | 8.41 | 173722 |
| 1733936100 | 8.6 | 0.15 | 1.84 | 8.55 | 8.69 | 8.32 | 182063 |
| 1733849700 | 8.445 | -0.21 | -2.37 | 8.545 | 8.91 | 8.4 | 279629 |
| 1733763300 | 8.65 | 0.37 | 4.47 | 8.35 | 8.65 | 8.32 | 200038 |
| 1733504100 | 8.28 | 0.05 | 0.67 | 8.22 | 8.45 | 8.16 | 225859 |
| 1733417700 | 8.225 | -0.1 | -1.20 | 8.305 | 8.505 | 8.145 | 290278 |
| 1733331300 | 8.325 | 0.52 | 6.66 | 7.835 | 8.345 | 7.8 | 531781 |
| 1733244900 | 7.805 | -0.09 | -1.14 | 7.92 | 8.09 | 7.78 | 139274 |
| 1733158500 | 7.895 | 0.06 | 0.77 | 7.91 | 7.91 | 7.72 | 114250 |
| 1732899300 | 7.835 | 0.04 | 0.51 | 7.805 | 7.89 | 7.725 | 133122 |
| 1732812900 | 7.795 | 0.13 | 1.63 | 7.71 | 7.9 | 7.675 | 116441 |
| 1732726500 | 7.67 | -0.04 | -0.52 | 7.715 | 7.77 | 7.625 | 83922 |
| 1732640100 | 7.71 | -0.08 | -0.96 | 7.765 | 7.81 | 7.56 | 115893 |
| 1732553700 | 7.785 | 0.12 | 1.50 | 7.785 | 7.9 | 7.64 | 183571 |
| 1732294500 | 7.67 | -0.01 | -0.13 | 7.77 | 7.815 | 7.575 | 102877 |
| 1732208100 | 7.68 | 0 | 0.00 | 7.645 | 7.735 | 7.585 | 111350 |
| 1732121700 | 7.68 | 0.12 | 1.59 | 7.53 | 7.8 | 7.515 | 133060 |
| 1732035300 | 7.56 | -0.18 | -2.26 | 7.745 | 7.75 | 7.505 | 138622 |
| 1731948900 | 7.735 | 0.06 | 0.72 | 7.6 | 7.845 | 7.6 | 152622 |
| 1731689700 | 7.68 | -0.12 | -1.54 | 7.81 | 7.855 | 7.625 | 180638 |
| 1731603300 | 7.8 | 0.13 | 1.63 | 7.745 | 7.84 | 7.505 | 236457 |
| 1731516900 | 7.675 | -0.11 | -1.41 | 7.73 | 7.8 | 7.53 | 191754 |
| 1731430500 | 7.785 | -0.24 | -2.93 | 7.915 | 8.02 | 7.48 | 632032 |
| 1731344100 | 8.02 | -1.09 | -11.96 | 9.15 | 9.205 | 7.805 | 1323295 |
| 1731084900 | 9.11 | -1.48 | -13.98 | 10.65 | 10.77 | 9.11 | 210176 |
| 1730998500 | 10.59 | 0.29 | 2.82 | 10.4 | 10.69 | 10.38 | 145012 |
| 1730912100 | 10.3 | 0.08 | 0.78 | 10.29 | 10.67 | 10.21 | 112885 |
| 1730825700 | 10.22 | -0.77 | -7.01 | 11.02 | 11.12 | 10.14 | 290611 |
| 1730739300 | 10.99 | -0.09 | -0.81 | 11.11 | 11.3 | 10.93 | 91679 |
| 1730480100 | 11.08 | 0.24 | 2.21 | 10.84 | 11.2 | 10.74 | 78285 |
| 1730393700 | 10.84 | -0.18 | -1.63 | 10.98 | 11.01 | 10.74 | 102045 |
| 1730307300 | 11.02 | -0.11 | -0.99 | 11.13 | 11.14 | 10.9 | 216502 |
| 1730220900 | 11.13 | 0.06 | 0.54 | 11.07 | 11.31 | 10.9 | 100614 |
| 1730134500 | 11.07 | 0.17 | 1.56 | 11.05 | 11.08 | 10.86 | 62169 |
| 1729871700 | 10.9 | 0.13 | 1.21 | 10.76 | 10.97 | 10.57 | 107243 |
| 1729785300 | 10.77 | -0.07 | -0.65 | 10.82 | 11.03 | 10.71 | 104627 |
| 1729698900 | 10.84 | -0.16 | -1.45 | 10.99 | 11.07 | 10.82 | 85798 |
| 1729612500 | 11 | -0.02 | -0.18 | 11.02 | 11.09 | 10.91 | 114776 |
| 1729526100 | 11.02 | -0.35 | -3.08 | 11.33 | 11.61 | 11 | 132642 |
| 1729266900 | 11.37 | 0.35 | 3.18 | 10.98 | 11.57 | 10.98 | 152125 |
| 1729180500 | 11.02 | -0.13 | -1.17 | 11.31 | 11.31 | 10.99 | 169914 |
| 1729094100 | 11.15 | 0.01 | 0.09 | 11.02 | 11.24 | 10.62 | 192217 |
| 1729007700 | 11.14 | -0.37 | -3.21 | 11.57 | 11.58 | 11.13 | 114480 |
| 1728921300 | 11.51 | -0.02 | -0.17 | 11.65 | 11.65 | 11.44 | 88630 |
| 1728662100 | 11.53 | 0.1 | 0.87 | 11.46 | 11.6 | 11.4 | 47658 |
| 1728575700 | 11.43 | -0.24 | -2.06 | 11.65 | 11.72 | 11.43 | 67474 |
| 1728489300 | 11.67 | 0.17 | 1.48 | 11.68 | 11.72 | 11.52 | 42726 |
| 1728402900 | 11.5 | -0.07 | -0.61 | 11.5 | 11.61 | 11.01 | 83865 |
| 1728316500 | 11.57 | -0.01 | -0.09 | 11.62 | 11.74 | 11.41 | 81555 |
| 1728057300 | 11.58 | 0.07 | 0.61 | 11.58 | 11.76 | 11.56 | 39816 |
| 1727970900 | 11.51 | -0.28 | -2.37 | 11.72 | 11.78 | 11.5 | 95561 |
| 1727884500 | 11.79 | -0.12 | -1.01 | 11.83 | 11.96 | 11.7 | 52929 |
| 1727798100 | 11.91 | 0 | 0.00 | 11.87 | 12.19 | 11.85 | 86423 |
| 1727711700 | 11.91 | -0.27 | -2.22 | 12.12 | 12.12 | 11.83 | 66428 |
| 1727452500 | 12.18 | 0.09 | 0.74 | 12.1 | 12.31 | 12.1 | 98395 |
| 1727366100 | 12.09 | 0.38 | 3.25 | 11.82 | 12.15 | 11.82 | 75817 |
| 1727279700 | 11.71 | 0.13 | 1.12 | 11.55 | 11.72 | 11.51 | 45529 |
| 1727193300 | 11.58 | -0.06 | -0.52 | 11.61 | 11.97 | 11.56 | 106488 |
| 1727106900 | 11.64 | -0.35 | -2.92 | 11.95 | 11.96 | 11.64 | 93952 |
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
