![Tarkett](/common/images/company/EU_TKTT.png)
Tarkett (TKTT)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.1 | 10 | 11 | 12.15 | 10.9 | 9595 | 11.4594918 | DE |
4 | 0.6 | 5.21739130435 | 11.5 | 12.15 | 10.9 | 6516 | 11.3314691 | DE |
12 | 1.65 | 15.7894736842 | 10.45 | 12.2 | 10.05 | 6524 | 10.93055257 | DE |
26 | 3.6 | 42.3529411765 | 8.5 | 12.2 | 8.4 | 7687 | 10.43596149 | DE |
52 | 2.74 | 29.2735042735 | 9.36 | 12.2 | 8.32 | 5185 | 10.0926372 | DE |
156 | -5.08 | -29.5692665891 | 17.18 | 17.18 | 8.32 | 4837 | 11.31631012 | DE |
260 | -0.7 | -5.46875 | 12.8 | 21.4 | 7.53 | 35661 | 14.19320518 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739467800 | 12.1 | 0.5 | 4.31 | 11.7 | 12.15 | 11.65 | 22828 |
1739381400 | 11.6 | 0 | 0.00 | 11.4 | 11.6 | 11.35 | 12456 |
1739295000 | 11.6 | 0.2 | 1.75 | 11.4 | 11.65 | 11.25 | 13906 |
1739208600 | 11.4 | 0.1 | 0.88 | 11.4 | 11.45 | 11.25 | 6991 |
1738949400 | 11.3 | 0.3 | 2.73 | 11 | 11.3 | 10.9 | 11432 |
1738863000 | 11 | 0 | 0.00 | 11 | 11.05 | 10.95 | 3188 |
1738776600 | 11 | 0.05 | 0.46 | 10.95 | 11.1 | 10.95 | 6415 |
1738690200 | 10.95 | -0.05 | -0.45 | 11 | 11.1 | 10.95 | 4582 |
1738603800 | 11 | 0 | 0.00 | 11 | 11.35 | 10.95 | 7001 |
1738344600 | 11 | 0 | 0.00 | 10.9 | 11.1 | 10.9 | 6325 |
1738258200 | 11 | -0.25 | -2.22 | 11.2 | 11.25 | 10.9 | 13275 |
1738171800 | 11.25 | -0.15 | -1.32 | 11.4 | 11.4 | 11.25 | 4517 |
1738085400 | 11.4 | -0.1 | -0.87 | 11.45 | 11.45 | 11.35 | 4050 |
1737999000 | 11.5 | 0.05 | 0.44 | 11.5 | 11.55 | 11.45 | 4244 |
1737739800 | 11.45 | -0.05 | -0.43 | 11.5 | 11.6 | 11.45 | 4074 |
1737653400 | 11.5 | 0.05 | 0.44 | 11.4 | 11.5 | 11.4 | 761 |
1737567000 | 11.45 | -0.05 | -0.43 | 11.5 | 11.6 | 11.4 | 3196 |
1737480600 | 11.5 | -0.2 | -1.71 | 11.7 | 11.7 | 11.5 | 6238 |
1737394200 | 11.7 | 0.3 | 2.63 | 11.4 | 11.75 | 11.4 | 6884 |
1737135000 | 11.4 | -0.25 | -2.15 | 11.5 | 11.55 | 11.4 | 2608 |
1737048600 | 11.65 | 0.2 | 1.75 | 11.5 | 11.65 | 11.4 | 4857 |
1736962200 | 11.45 | -0.05 | -0.43 | 11.5 | 11.5 | 11.4 | 4426 |
1736875800 | 11.5 | 0 | 0.00 | 11.55 | 11.65 | 11.5 | 8364 |
1736789400 | 11.5 | 0 | 0.00 | 11.55 | 11.65 | 11.4 | 8991 |
1736530200 | 11.5 | -0.35 | -2.95 | 11.95 | 12.1 | 11.4 | 10469 |
1736443800 | 11.85 | 1 | 9.22 | 11.25 | 12.2 | 11 | 17349 |
1736357400 | 10.85 | -0.05 | -0.46 | 11 | 11 | 10.85 | 3460 |
1736271000 | 10.9 | 0.4 | 3.81 | 10.7 | 11.05 | 10.7 | 7598 |
1736184600 | 10.5 | 0 | 0.00 | 10.6 | 10.6 | 10.45 | 9707 |
1735925400 | 10.5 | 0.05 | 0.48 | 10.45 | 10.55 | 10.45 | 2715 |
1735839000 | 10.45 | -0.05 | -0.48 | 10.5 | 10.55 | 10.45 | 1055 |
1735666200 | 10.5 | -0.2 | -1.87 | 10.7 | 10.7 | 10.3 | 6907 |
1735579800 | 10.7 | 0.15 | 1.42 | 10.7 | 10.7 | 10.55 | 4551 |
1735320600 | 10.55 | -0.25 | -2.31 | 10.8 | 10.85 | 10.55 | 2843 |
1735061400 | 10.8 | 0.15 | 1.41 | 10.8 | 10.8 | 10.7 | 1413 |
1734975000 | 10.65 | 0 | 0.00 | 10.9 | 10.9 | 10.65 | 1453 |
1734715800 | 10.65 | 0.05 | 0.47 | 10.55 | 10.7 | 10.55 | 1059 |
1734629400 | 10.6 | -0.2 | -1.85 | 10.8 | 10.8 | 10.6 | 1126 |
1734543000 | 10.8 | 0.1 | 0.93 | 10.95 | 10.95 | 10.7 | 6126 |
1734456600 | 10.7 | 0 | 0.00 | 10.55 | 10.7 | 10.55 | 1951 |
1734370200 | 10.7 | 0 | 0.00 | 10.7 | 10.75 | 10.65 | 2182 |
1734111000 | 10.7 | 0 | 0.00 | 10.65 | 10.7 | 10.45 | 4159 |
1734024600 | 10.7 | 0.25 | 2.39 | 10.4 | 10.7 | 10.35 | 3457 |
1733938200 | 10.45 | 0 | 0.00 | 10.35 | 10.45 | 10.35 | 16245 |
1733851800 | 10.45 | -0.15 | -1.42 | 10.55 | 10.55 | 10.4 | 4882 |
1733765400 | 10.6 | 0.3 | 2.91 | 10.6 | 10.6 | 10.45 | 8882 |
1733506200 | 10.3 | 0.2 | 1.98 | 10.1 | 10.3 | 10.05 | 5979 |
1733419800 | 10.1 | 0 | 0.00 | 10.1 | 10.35 | 10.05 | 6725 |
1733333400 | 10.1 | -0.2 | -1.94 | 10.3 | 10.4 | 10.1 | 10530 |
1733247000 | 10.3 | -0.1 | -0.96 | 10.4 | 10.45 | 10.3 | 7931 |
1733160600 | 10.4 | -0.1 | -0.95 | 10.4 | 10.4 | 10.2 | 15958 |
1732901400 | 10.5 | -0.05 | -0.47 | 10.5 | 10.55 | 10.5 | 1007 |
1732815000 | 10.55 | 0.1 | 0.96 | 10.45 | 10.55 | 10.45 | 924 |
1732728600 | 10.45 | 0.05 | 0.48 | 10.65 | 10.9 | 10.35 | 30089 |
1732642200 | 10.4 | 0 | 0.00 | 10.4 | 10.7 | 10.4 | 7526 |
1732555800 | 10.4 | -0.15 | -1.42 | 10.6 | 10.6 | 10.4 | 21714 |
1732296600 | 10.55 | 0.1 | 0.96 | 10.45 | 10.65 | 10.4 | 8512 |
1732210200 | 10.45 | 0 | 0.00 | 10.45 | 10.6 | 10.45 | 6854 |
1732123800 | 10.45 | -0.05 | -0.48 | 10.55 | 10.6 | 10.45 | 4538 |
1732037400 | 10.5 | -0.55 | -4.98 | 11.05 | 11.05 | 10.45 | 32829 |
1731951000 | 11.05 | -0.2 | -1.78 | 11 | 11.1 | 11 | 3219 |
1731691800 | 11.25 | 0.3 | 2.74 | 10.95 | 11.35 | 10.8 | 14709 |
1731605400 | 10.95 | 0.4 | 3.79 | 10.8 | 10.95 | 10.7 | 3160 |
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