Premium
Technoprobe Spa (TPRO)
BIT
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 | -0.4 | -6.53594771242 | 6.12 | 6.12 | 5.565 | 426858 | 5.82579418 | DE |
| 4 | -0.26 | -4.34782608696 | 5.98 | 6.175 | 5.565 | 322162 | 5.88363964 | DE |
| 12 | -0.78 | -12 | 6.5 | 6.85 | 5.565 | 399678 | 6.08214941 | DE |
| 26 | -3.71 | -39.34252386 | 9.43 | 9.655 | 5.565 | 353616 | 6.73503433 | DE |
| 52 | -2.865 | -33.3721607455 | 8.585 | 9.89 | 5.565 | 327298 | 7.63927846 | DE |
| 156 | -1.03 | -15.2592592593 | 6.75 | 9.89 | 5.565 | 401704 | 7.24511154 | DE |
| 260 | -1.03 | -15.2592592593 | 6.75 | 9.89 | 5.565 | 401704 | 7.24511154 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 5.73 | -0.03 | -0.52 | 5.725 | 5.7699999 | 5.7 | 119120 |
| 1734713700 | 5.76 | 0.06 | 1.14 | 5.65 | 5.795 | 5.65 | 337215 |
| 1734627300 | 5.695 | -0.21 | -3.47 | 5.84 | 5.84 | 5.565 | 564549 |
| 1734540900 | 5.9 | 0.04 | 0.68 | 5.885 | 5.95 | 5.66 | 571756 |
| 1734454500 | 5.86 | -0.17 | -2.74 | 5.995 | 6.105 | 5.835 | 472910 |
| 1734368100 | 6.025 | -0.05 | -0.74 | 6.12 | 6.12 | 5.97 | 187859 |
| 1734108900 | 6.07 | 0.1 | 1.59 | 5.99 | 6.175 | 5.98 | 363012 |
| 1734022500 | 5.975 | 0.06 | 1.10 | 5.905 | 6.03 | 5.9 | 249899 |
| 1733936100 | 5.91 | 0 | 0.08 | 5.92 | 5.945 | 5.89 | 166010 |
| 1733849700 | 5.905 | 0.09 | 1.55 | 5.79 | 5.955 | 5.7699999 | 292294 |
| 1733763300 | 5.815 | -0.02 | -0.26 | 5.89 | 5.89 | 5.75 | 283142 |
| 1733504100 | 5.83 | -0.01 | -0.17 | 5.845 | 5.86 | 5.8 | 175984 |
| 1733417700 | 5.84 | -0.07 | -1.18 | 5.915 | 5.915 | 5.785 | 280085 |
| 1733331300 | 5.91 | 0.04 | 0.68 | 5.9 | 5.98 | 5.855 | 253626 |
| 1733244900 | 5.87 | 0.08 | 1.38 | 5.8099999 | 5.9 | 5.75 | 349448 |
| 1733158500 | 5.79 | -0.04 | -0.69 | 5.845 | 5.845 | 5.7699999 | 191621 |
| 1732899300 | 5.83 | -0.02 | -0.26 | 5.85 | 5.85 | 5.75 | 330111 |
| 1732812900 | 5.845 | -0.03 | -0.43 | 5.8949999 | 5.945 | 5.845 | 139110 |
| 1732726500 | 5.87 | -0.11 | -1.76 | 5.965 | 5.97 | 5.835 | 377031 |
| 1732640100 | 5.975 | -0.06 | -0.99 | 6.015 | 6.03 | 5.925 | 368336 |
| 1732553700 | 6.035 | 0.14 | 2.29 | 5.98 | 6.05 | 5.91 | 489244 |
| 1732294500 | 5.9 | 0.05 | 0.85 | 5.865 | 5.98 | 5.85 | 253341 |
| 1732208100 | 5.85 | -0.08 | -1.35 | 5.91 | 5.93 | 5.8 | 329823 |
| 1732121700 | 5.93 | -0.07 | -1.08 | 5.99 | 6.115 | 5.92 | 401202 |
| 1732035300 | 5.995 | 0.08 | 1.27 | 5.905 | 6.0199999 | 5.865 | 197682 |
| 1731948900 | 5.92 | -0.09 | -1.50 | 5.965 | 6.03 | 5.85 | 326437 |
| 1731689700 | 6.01 | -0.33 | -5.13 | 6.205 | 6.205 | 5.9349999 | 556979 |
| 1731603300 | 6.335 | 0.14 | 2.18 | 6.225 | 6.38 | 6.18 | 345235 |
| 1731516900 | 6.2 | -0.33 | -5.05 | 6.5 | 6.61 | 5.805 | 1090655 |
| 1731430500 | 6.53 | -0.08 | -1.21 | 6.53 | 6.64 | 6.49 | 313302 |
| 1731344100 | 6.61 | -0.04 | -0.53 | 6.69 | 6.83 | 6.59 | 396882 |
| 1731084900 | 6.6449999 | 0.05 | 0.76 | 6.66 | 6.85 | 6.625 | 412227 |
| 1730998500 | 6.595 | 0.07 | 1.07 | 6.655 | 6.665 | 6.53 | 228521 |
| 1730912100 | 6.525 | 0.19 | 2.92 | 6.48 | 6.8 | 6.44 | 632960 |
| 1730825700 | 6.34 | 0.13 | 2.01 | 6.23 | 6.34 | 6.21 | 157235 |
| 1730739300 | 6.215 | 0 | 0.08 | 6.2 | 6.295 | 6.16 | 146134 |
| 1730480100 | 6.21 | -0.04 | -0.64 | 6.22 | 6.25 | 6.12 | 200308 |
| 1730393700 | 6.25 | -0.03 | -0.40 | 6.255 | 6.29 | 6.19 | 252719 |
| 1730307300 | 6.275 | -0.21 | -3.24 | 6.5 | 6.5 | 6.245 | 421656 |
| 1730220900 | 6.485 | 0.06 | 0.93 | 6.5199999 | 6.5199999 | 6.3949999 | 205806 |
| 1730134500 | 6.425 | 0.03 | 0.47 | 6.415 | 6.515 | 6.38 | 298778 |
| 1729871700 | 6.3949999 | -0.03 | -0.39 | 6.36 | 6.445 | 6.36 | 220357 |
| 1729785300 | 6.42 | 0.08 | 1.26 | 6.33 | 6.455 | 6.305 | 699426 |
| 1729698900 | 6.34 | 0 | 0.00 | 6.3949999 | 6.48 | 6.315 | 252714 |
| 1729612500 | 6.34 | 0.08 | 1.28 | 6.235 | 6.365 | 6.235 | 246620 |
| 1729526100 | 6.26 | -0.05 | -0.71 | 6.3 | 6.4 | 6.23 | 242835 |
| 1729266900 | 6.305 | 0.26 | 4.30 | 6.0599999 | 6.335 | 6.055 | 692627 |
| 1729180500 | 6.045 | 0.04 | 0.58 | 6.1 | 6.1449999 | 5.99 | 482545 |
| 1729094100 | 6.01 | 0.06 | 1.09 | 5.92 | 6.08 | 5.885 | 528117 |
| 1729007700 | 5.945 | -0.12 | -1.98 | 6.075 | 6.245 | 5.82 | 798643 |
| 1728921300 | 6.065 | 0.17 | 2.80 | 5.86 | 6.095 | 5.86 | 437588 |
| 1728662100 | 5.9 | 0.01 | 0.08 | 5.85 | 5.97 | 5.84 | 611266 |
| 1728575700 | 5.8949999 | -0.06 | -1.01 | 5.87 | 5.97 | 5.82 | 510516 |
| 1728489300 | 5.955 | 0.11 | 1.79 | 5.92 | 5.96 | 5.825 | 446197 |
| 1728402900 | 5.85 | -0.16 | -2.66 | 5.92 | 5.9349999 | 5.705 | 1412220 |
| 1728316500 | 6.01 | -0.06 | -0.99 | 6.1 | 6.135 | 5.955 | 530052 |
| 1728057300 | 6.07 | 0.04 | 0.75 | 6.045 | 6.105 | 6 | 462930 |
| 1727970900 | 6.025 | -0.14 | -2.27 | 6.215 | 6.235 | 5.985 | 444629 |
| 1727884500 | 6.165 | -0.07 | -1.04 | 6.235 | 6.2699999 | 6.07 | 701711 |
| 1727798100 | 6.23 | -0.12 | -1.81 | 6.3099999 | 6.42 | 6.215 | 373894 |
| 1727711700 | 6.345 | -0.09 | -1.40 | 6.5 | 6.5 | 6.315 | 274672 |
| 1727452500 | 6.4349999 | 0.06 | 0.94 | 6.4349999 | 6.5 | 6.3949999 | 298334 |
| 1727366100 | 6.375 | 0.02 | 0.31 | 6.47 | 6.6 | 6.375 | 622125 |
| 1727279700 | 6.355 | 0.07 | 1.03 | 6.26 | 6.375 | 6.2 | 359680 |
| 1727193300 | 6.29 | 0 | 0.08 | 6.355 | 6.48 | 6.275 | 543079 |
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
