Tarkett (TKTT)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 10.45 | 10.95 | 10 | 28639 | 10.52748664 | DE |
4 | 0.75 | 7.73195876289 | 9.7 | 10.95 | 9 | 18283 | 10.18636553 | DE |
12 | 1.81 | 20.9490740741 | 8.64 | 10.95 | 8.34 | 7634 | 9.94635373 | DE |
26 | 1.37 | 15.0881057269 | 9.08 | 10.95 | 8.32 | 4838 | 9.6665469 | DE |
52 | 0.97 | 10.2320675105 | 9.48 | 10.95 | 8.32 | 4129 | 9.49952426 | DE |
156 | -9.47 | -47.5401606426 | 19.92 | 20.05 | 8.32 | 4706 | 12.25381003 | DE |
260 | -4.24 | -28.863172226 | 14.69 | 21.4 | 7.53 | 41171 | 14.16031164 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730395800 | 10.4 | -0.1 | -0.95 | 10.5 | 10.6 | 10.4 | 16130 |
1730309400 | 10.5 | -0.2 | -1.87 | 10.95 | 10.95 | 10.4 | 22268 |
1730223000 | 10.7 | 0.15 | 1.42 | 10.6 | 10.95 | 10.6 | 30777 |
1730136600 | 10.55 | 0.35 | 3.43 | 10.95 | 10.95 | 10.45 | 61713 |
1729873800 | 10.2 | -0.3 | -2.86 | 10.45 | 10.45 | 10 | 12307 |
1729787400 | 10.5 | -0.15 | -1.41 | 10.7 | 10.7 | 10.3 | 10372 |
1729701000 | 10.65 | -0.05 | -0.47 | 10.65 | 10.7 | 10.5 | 17807 |
1729614600 | 10.7 | 0.76 | 7.65 | 10 | 10.8 | 9.9 | 39537 |
1729528200 | 9.94 | -0.06 | -0.60 | 10 | 10.05 | 9.6199999 | 9994 |
1729269000 | 10 | 0.7 | 7.53 | 9.46 | 10.4 | 9.44 | 38783 |
1729182600 | 9.3 | 0.12 | 1.31 | 9.24 | 9.4 | 9.24 | 3765 |
1729096200 | 9.18 | -0.28 | -2.96 | 9.46 | 9.48 | 9.16 | 7359 |
1729009800 | 9.46 | 0.14 | 1.50 | 9.18 | 9.46 | 9.18 | 19158 |
1728923400 | 9.32 | -0.12 | -1.27 | 9.4 | 9.4 | 9.22 | 6003 |
1728664200 | 9.44 | 0.26 | 2.83 | 9.18 | 9.44 | 9.18 | 12530 |
1728577800 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
1728491400 | 9.18 | -0.04 | -0.43 | 9.26 | 9.26 | 9.16 | 4064 |
1728405000 | 9.22 | -0.32 | -3.35 | 9.1199999 | 9.44 | 9.1199999 | 4613 |
1728318600 | 9.5399999 | -0.02 | -0.21 | 9.56 | 9.58 | 9.26 | 2436 |
1728059400 | 9.56 | -0.12 | -1.24 | 9.7 | 9.7 | 9 | 36546 |
1727973000 | 9.68 | 0.1 | 1.04 | 9.6 | 9.7 | 9.44 | 13459 |
1727886600 | 9.58 | -0.06 | -0.62 | 9.7 | 9.7 | 9.5 | 5055 |
1727800200 | 9.64 | 0.22 | 2.34 | 9.6 | 9.68 | 9.44 | 6362 |
1727713800 | 9.42 | -0.04 | -0.42 | 9.4 | 9.64 | 9.22 | 9116 |
1727454600 | 9.46 | 0.46 | 5.11 | 9.22 | 9.72 | 9.1199999 | 6486 |
1727368200 | 9 | 0.2 | 2.27 | 9 | 9.18 | 8.84 | 16660 |
1727281800 | 8.8 | 0 | 0.00 | 8.8 | 8.92 | 8.78 | 1271 |
1727195400 | 8.8 | -0.04 | -0.45 | 8.82 | 9 | 8.8 | 4542 |
1727109000 | 8.84 | 0.04 | 0.45 | 8.8 | 9.1 | 8.8 | 2179 |
1726849800 | 8.8 | 0 | 0.00 | 8.78 | 8.8 | 8.72 | 1956 |
1726763400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.74 | 2394 |
1726677000 | 8.8 | 0 | 0.00 | 8.8 | 9.1 | 8.76 | 12909 |
1726590600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.72 | 3754 |
1726504200 | 8.8 | 0.02 | 0.23 | 8.76 | 8.8 | 8.76 | 191 |
1726245000 | 8.78 | -0.02 | -0.23 | 8.78 | 8.78 | 8.78 | 15 |
1726158600 | 8.8 | 0.08 | 0.92 | 8.78 | 8.8 | 8.78 | 781 |
1726072200 | 8.72 | 0.02 | 0.23 | 8.8 | 8.8 | 8.72 | 312 |
1725985800 | 8.7 | -0.1 | -1.14 | 8.82 | 8.84 | 8.7 | 936 |
1725899400 | 8.8 | -0.02 | -0.23 | 8.86 | 8.86 | 8.8 | 1983 |
1725640200 | 8.82 | -0.08 | -0.90 | 8.9 | 8.9 | 8.82 | 157 |
1725553800 | 8.9 | -0.02 | -0.22 | 8.8 | 8.9 | 8.76 | 826 |
1725467400 | 8.92 | 0.12 | 1.36 | 8.78 | 8.92 | 8.76 | 1205 |
1725381000 | 8.8 | -0.1 | -1.12 | 8.86 | 8.86 | 8.78 | 76 |
1725294600 | 8.9 | 0.02 | 0.23 | 8.96 | 8.96 | 8.8 | 56 |
1725035400 | 8.88 | 0.1 | 1.14 | 8.76 | 9 | 8.76 | 617 |
1724949000 | 8.78 | -0.1 | -1.13 | 8.8 | 8.8 | 8.78 | 142 |
1724862600 | 8.88 | 0.04 | 0.45 | 8.84 | 8.9 | 8.72 | 1496 |
1724776200 | 8.84 | -0.16 | -1.78 | 9.08 | 9.08 | 8.7 | 812 |
1724689800 | 9 | -0.1 | -1.10 | 9.1 | 9.1 | 8.68 | 200 |
1724430600 | 9.1 | 0.4 | 4.60 | 8.84 | 9.1 | 8.7 | 954 |
1724344200 | 8.7 | -0.2 | -2.25 | 8.9 | 8.9 | 8.6199999 | 361 |
1724257800 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
1724171400 | 8.9 | -0.06 | -0.67 | 8.9 | 8.9 | 8.6 | 1471 |
1724085000 | 8.96 | 0.38 | 4.43 | 8.78 | 8.98 | 8.66 | 1760 |
1723825800 | 8.58 | 0.12 | 1.42 | 8.76 | 8.76 | 8.5 | 1045 |
1723739400 | 8.46 | 0 | 0.00 | 8.46 | 8.46 | 8.46 | 0 |
1723653000 | 8.46 | 0.02 | 0.24 | 8.42 | 8.46 | 8.4 | 371 |
1723566600 | 8.44 | -0.06 | -0.71 | 8.5 | 8.5 | 8.4 | 362 |
1723480200 | 8.5 | 0.04 | 0.47 | 8.36 | 8.5 | 8.36 | 65 |
1723221000 | 8.46 | -0.16 | -1.86 | 8.64 | 8.64 | 8.34 | 720 |
1723134600 | 8.6199999 | -0.16 | -1.82 | 8.6199999 | 8.64 | 8.6199999 | 319 |
1723048200 | 8.78 | 0.08 | 0.92 | 8.7 | 8.78 | 8.6 | 136 |
1722961800 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.6 | 381 |
1722875400 | 8.7 | -0.22 | -2.47 | 8.92 | 8.92 | 8.6 | 3794 |
1722616200 | 8.92 | -0.28 | -3.04 | 8.98 | 9 | 8.92 | 1062 |
1722529800 | 9.2 | 0.2 | 2.22 | 9.22 | 9.22 | 8.98 | 221 |
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