
Tarkett (TKTT)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.05 | 0.294985250737 | 16.95 | 17 | 16.95 | 728406 | 16.99994926 | DE |
4 | 0.1 | 0.591715976331 | 16.9 | 17.05 | 16.9 | 193776 | 16.99886196 | DE |
12 | 0.3 | 1.79640718563 | 16.7 | 17.25 | 16.1 | 78044 | 16.98000241 | DE |
26 | 6.3 | 58.8785046729 | 10.7 | 17.25 | 10.3 | 46179 | 16.40224047 | DE |
52 | 8.32 | 95.8525345622 | 8.68 | 17.25 | 8.32 | 25739 | 15.61464899 | DE |
156 | 4.32 | 34.0694006309 | 12.68 | 17.25 | 8.32 | 11280 | 14.5349393 | DE |
260 | 6.87 | 67.8183613031 | 10.13 | 21.4 | 8.32 | 31931 | 15.27301623 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1749832200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 2668352 |
1749745800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 86313 |
1749659400 | 17 | 0.05 | 0.29 | 17 | 17 | 17 | 865113 |
1749573000 | 16.95 | -0.05 | -0.29 | 17 | 17 | 16.95 | 3696 |
1749486600 | 17 | 0.1 | 0.59 | 16.95 | 17 | 16.95 | 18557 |
1749227400 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 695 |
1749141000 | 16.9 | 0 | 0.00 | 16.95 | 17 | 16.9 | 24406 |
1749054600 | 16.9 | 0 | 0.00 | 16.95 | 16.95 | 16.9 | 2923 |
1748968200 | 16.9 | -0.05 | -0.29 | 17 | 17 | 16.9 | 4309 |
1748881800 | 16.95 | -0.05 | -0.29 | 16.9 | 17 | 16.9 | 424 |
1748622600 | 17 | 0 | 0.00 | 17 | 17 | 16.95 | 2318 |
1748536200 | 17 | 0.05 | 0.29 | 17 | 17 | 16.95 | 329 |
1748449800 | 16.95 | -0.05 | -0.29 | 16.95 | 16.95 | 16.95 | 1620 |
1748363400 | 17 | 0 | 0.00 | 17 | 17.05 | 16.95 | 26077 |
1748277000 | 17 | 0.05 | 0.29 | 17 | 17 | 16.95 | 36053 |
1748017800 | 16.95 | -0.05 | -0.29 | 17 | 17 | 16.95 | 5858 |
1747931400 | 17 | 0 | 0.00 | 17 | 17 | 16.95 | 5057 |
1747845000 | 17 | 0 | 0.00 | 16.95 | 17 | 16.95 | 4336 |
1747758600 | 17 | 0.1 | 0.59 | 16.9 | 17 | 16.9 | 113119 |
1747672200 | 16.9 | 0 | 0.00 | 16.9 | 16.95 | 16.9 | 5973 |
1747413000 | 16.9 | 0 | 0.00 | 16.95 | 16.95 | 16.9 | 7220 |
1747326600 | 16.9 | 0 | 0.00 | 16.9 | 16.95 | 16.9 | 17653 |
1747240200 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
1747153800 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
1747067400 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
1746808200 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
1746721800 | 16.9 | -0.05 | -0.29 | 16.9 | 16.95 | 16.9 | 6329 |
1746635400 | 16.95 | 0.05 | 0.30 | 16.95 | 16.95 | 16.9 | 7377 |
1746549000 | 16.9 | 0 | 0.00 | 17 | 17 | 16.9 | 18937 |
1746462600 | 16.9 | -0.05 | -0.29 | 16.9 | 16.95 | 16.9 | 21492 |
1746203400 | 16.95 | 0 | 0.00 | 16.9 | 16.95 | 16.9 | 3658 |
1746030600 | 16.95 | 0.05 | 0.30 | 16.95 | 16.95 | 16.9 | 29137 |
1745944200 | 16.9 | 0 | 0.00 | 16.9 | 16.95 | 16.9 | 16974 |
1745857800 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 8183 |
1745598600 | 16.9 | -0.05 | -0.29 | 16.95 | 16.95 | 16.9 | 12662 |
1745512200 | 16.95 | 0.3 | 1.80 | 16.85 | 17 | 16.85 | 52361 |
1745425800 | 16.649999 | 0 | 0.00 | 16.649999 | 16.85 | 16.649999 | 1800 |
1745339400 | 16.649999 | 0.05 | 0.30 | 16.55 | 16.75 | 16.55 | 3582 |
1744907400 | 16.6 | 0.1 | 0.61 | 16.75 | 16.75 | 16.55 | 1652 |
1744821000 | 16.5 | -0.05 | -0.30 | 16.5 | 16.649999 | 16.5 | 1388 |
1744734600 | 16.55 | 0.05 | 0.30 | 16.5 | 16.6 | 16.45 | 2862 |
1744648200 | 16.5 | -0.05 | -0.30 | 16.35 | 16.55 | 16.35 | 1938 |
1744389000 | 16.55 | -0.1 | -0.60 | 16.649999 | 16.7 | 16.55 | 3692 |
1744302600 | 16.649999 | 0.35 | 2.15 | 16.399999 | 16.7 | 16.399999 | 27991 |
1744216200 | 16.3 | -0.05 | -0.31 | 16.3 | 16.5 | 16.3 | 12068 |
1744129800 | 16.35 | 0.05 | 0.31 | 16.35 | 16.45 | 16.25 | 15896 |
1744043400 | 16.3 | -0.9 | -5.23 | 16.1 | 16.3 | 16.1 | 21207 |
1743787800 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
1743701400 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
1743615000 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
1743528600 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
1743442200 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
1743183000 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
1743096600 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
1743010200 | 17.2 | 0.35 | 2.08 | 16.9 | 17.2 | 16.9 | 38002 |
1742923800 | 16.85 | 0 | 0.00 | 16.85 | 16.95 | 16.85 | 12176 |
1742837400 | 16.85 | 0.1 | 0.60 | 16.7 | 16.9 | 16.7 | 23000 |
1742578200 | 16.75 | -0.25 | -1.47 | 16.9 | 16.9 | 16.649999 | 16797 |
1742491800 | 17 | 0.65 | 3.98 | 16.3 | 17 | 16.3 | 33423 |
1742405400 | 16.35 | 0.3 | 1.87 | 16.05 | 16.35 | 16.05 | 46396 |
1742319000 | 16.05 | 0.05 | 0.31 | 16.05 | 16.1 | 16 | 32604 |
1742232600 | 16 | 0.05 | 0.31 | 15.95 | 16 | 15.9 | 9549 |
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