Premium
Technoprobe Spa (TPRO)
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 | -1.1 | -3.33333333333 | 33 | 33.96 | 30.34 | 574438 | 32.12550357 | DE |
| 4 | 0.08 | 0.251414204903 | 31.82 | 38.58 | 30.34 | 845173 | 34.939647 | DE |
| 12 | 14.77 | 86.2230005838 | 17.13 | 38.58 | 17.1 | 990593 | 29.94865725 | DE |
| 26 | 17.88 | 127.532097004 | 14.02 | 38.58 | 12.71 | 830770 | 24.2834752 | DE |
| 52 | 24.51 | 331.664411367 | 7.39 | 38.58 | 5.92 | 720120 | 17.66395394 | DE |
| 156 | 24.48 | 329.919137466 | 7.42 | 38.58 | 4.77 | 487594 | 12.24320671 | DE |
| 260 | 25.66 | 411.217948718 | 6.24 | 38.58 | 4.77 | 486852 | 10.52524033 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783698900 | 31.9 | 0.06 | 0.19 | 31.6 | 32.06 | 31.4 | 315210 |
| 1783612500 | 31.84 | 1.08 | 3.51 | 31.42 | 32.28 | 31.16 | 567236 |
| 1783526100 | 30.76 | -0.6 | -1.91 | 31.5 | 31.5 | 30.34 | 518521 |
| 1783439700 | 31.36 | -2 | -6.00 | 32.1 | 32.54 | 30.86 | 688744 |
| 1783353300 | 33.36 | -0.1 | -0.30 | 32.78 | 33.54 | 32.07 | 676332 |
| 1783094100 | 33.46 | 0.4 | 1.21 | 33 | 33.96 | 33 | 421355 |
| 1783007700 | 33.06 | -1.5 | -4.34 | 33.7 | 34.42 | 32.619999 | 668859 |
| 1782921300 | 34.56 | -0.34 | -0.97 | 34.62 | 35.34 | 34.14 | 480690 |
| 1782834900 | 34.9 | 1.12 | 3.32 | 34.68 | 34.92 | 33.96 | 513442 |
| 1782748500 | 33.78 | 0.74 | 2.24 | 33.28 | 34.44 | 32.619999 | 679185 |
| 1782489300 | 33.04 | -1.76 | -5.06 | 33.9 | 34.6 | 33.04 | 1107900 |
| 1782402900 | 34.8 | -0.7 | -1.97 | 37 | 37.82 | 33.299999 | 1586736 |
| 1782316500 | 35.5 | -0.64 | -1.77 | 36.9 | 37.5 | 35.36 | 535420 |
| 1782230100 | 36.14 | -1.96 | -5.14 | 36.1 | 36.56 | 34.62 | 1138832 |
| 1782143700 | 38.1 | 0.6 | 1.60 | 37.5 | 38.58 | 37.32 | 665786 |
| 1781884500 | 37.5 | -0.26 | -0.69 | 37.52 | 38.48 | 36.92 | 1112898 |
| 1781798100 | 37.76 | 0.42 | 1.12 | 37.68 | 38.58 | 37.2 | 1000316 |
| 1781711700 | 37.34 | 1.36 | 3.78 | 36.6 | 37.72 | 36.46 | 984370 |
| 1781625300 | 35.98 | 0.32 | 0.90 | 35.8 | 36.94 | 35.48 | 1441667 |
| 1781538900 | 35.66 | 2.44 | 7.34 | 34.56 | 35.84 | 33.8 | 1225200 |
| 1781279700 | 33.22 | 1.76 | 5.59 | 31.82 | 33.22 | 31.5 | 889962 |
| 1781193300 | 31.46 | 1.38 | 4.59 | 30.24 | 32.02 | 30.24 | 726119 |
| 1781106900 | 30.08 | -0.52 | -1.70 | 30.64 | 31.14 | 29.64 | 937162 |
| 1781020500 | 30.6 | -0.22 | -0.71 | 31.7 | 32.56 | 30.6 | 965283 |
| 1780934100 | 30.82 | -0.04 | -0.13 | 30 | 31.4 | 29.8 | 1345557 |
| 1780674900 | 30.86 | -1.4 | -4.34 | 31.7 | 31.7 | 30.72 | 805599 |
| 1780588500 | 32.259999 | -1.4 | -4.16 | 32.9 | 32.939999 | 31.4 | 751123 |
| 1780502100 | 33.66 | -1.02 | -2.94 | 34.88 | 34.88 | 33.66 | 715958 |
| 1780415700 | 34.68 | 1.78 | 5.41 | 33.299999 | 35.08 | 33.28 | 1204009 |
| 1780329300 | 32.9 | 0.76 | 2.36 | 32.119999 | 33.34 | 31.9 | 878670 |
| 1780070100 | 32.14 | -1.86 | -5.47 | 33.9 | 33.92 | 31.2 | 8746375 |
| 1779983700 | 34 | 2.32 | 7.32 | 31.96 | 34 | 31.56 | 1467222 |
| 1779897300 | 31.68 | -0.46 | -1.43 | 31.4 | 32.1 | 29.2 | 1749234 |
| 1779810900 | 32.14 | -0.52 | -1.59 | 32.64 | 32.64 | 31.64 | 832643 |
| 1779724500 | 32.659999 | 0.66 | 2.06 | 32.78 | 32.799999 | 31.62 | 800313 |
| 1779465300 | 32 | 2.04 | 6.81 | 30.42 | 32.259999 | 30.02 | 1177771 |
| 1779378900 | 29.96 | 0.58 | 1.97 | 29.6 | 30.18 | 28.88 | 992816 |
| 1779292500 | 29.38 | 1.36 | 4.85 | 28.56 | 29.7 | 28.3 | 1080998 |
| 1779206100 | 28.02 | -0.44 | -1.55 | 27.6 | 28.77 | 26.8 | 1379907 |
| 1779119700 | 28.46 | 2.38 | 9.13 | 27.22 | 28.92 | 25.74 | 1658506 |
| 1778860500 | 26.08 | 6.37 | 32.32 | 25 | 27.4 | 24.08 | 2848440 |
| 1778774100 | 19.71 | 0.72 | 3.79 | 19.16 | 19.71 | 18.63 | 435374 |
| 1778687700 | 18.99 | -0.15 | -0.78 | 19.2 | 19.82 | 18.83 | 639404 |
| 1778601300 | 19.14 | -0.76 | -3.82 | 19.74 | 20.14 | 19.11 | 449931 |
| 1778514900 | 19.9 | -0.1 | -0.50 | 20.06 | 20.36 | 19.56 | 677827 |
| 1778255700 | 20 | 0.63 | 3.25 | 19.39 | 20.16 | 19.28 | 408260 |
| 1778169300 | 19.37 | -0.15 | -0.77 | 19.9 | 19.9 | 19.34 | 355974 |
| 1778082900 | 19.52 | 0.34 | 1.77 | 19.53 | 19.95 | 19.01 | 623939 |
| 1777996500 | 19.18 | 0.7 | 3.79 | 18.45 | 19.3 | 18.43 | 578621 |
| 1777910100 | 18.48 | 0.05 | 0.27 | 18.55 | 18.9 | 18.22 | 400793 |
| 1777564500 | 18.43 | 1.02 | 5.86 | 17.25 | 18.57 | 17.17 | 677077 |
| 1777478100 | 17.41 | 0.08 | 0.46 | 17.54 | 17.67 | 17.18 | 317844 |
| 1777391700 | 17.33 | -0.29 | -1.65 | 17.64 | 17.86 | 17.1 | 399489 |
| 1777305300 | 17.62 | -0.25 | -1.40 | 18 | 18.28 | 17.62 | 428988 |
| 1777046100 | 17.87 | -0.4 | -2.19 | 18.32 | 18.32 | 17.87 | 499238 |
| 1776959700 | 18.27 | 0.48 | 2.70 | 17.9 | 18.29 | 17.76 | 600345 |
| 1776873300 | 17.79 | 0.06 | 0.34 | 17.97 | 18.18 | 17.53 | 355599 |
| 1776786900 | 17.73 | -0.21 | -1.17 | 18.14 | 18.2 | 17.53 | 419495 |
| 1776700500 | 17.94 | -0.56 | -3.03 | 18.44 | 18.6 | 17.71 | 708844 |
| 1776441300 | 18.5 | 1.54 | 9.08 | 17.13 | 18.84 | 17.12 | 1500804 |
| 1776354900 | 16.96 | 0.18 | 1.07 | 17.01 | 17.38 | 16.69 | 475779 |
| 1776268500 | 16.78 | 0.21 | 1.27 | 16.7 | 16.88 | 16.45 | 441861 |
| 1776182100 | 16.57 | 0.24 | 1.47 | 16.6 | 17.08 | 16.379999 | 527277 |
| 1776095700 | 16.329999 | 0.24 | 1.49 | 16.2 | 16.53 | 16.129999 | 361932 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
