Premium
Teract SA (TRACT)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.125 | -11.2107623318 | 1.115 | 1.115 | 0.95 | 13246 | 1.01477969 | DE |
| 4 | -0.04 | -3.88349514563 | 1.03 | 1.195 | 0.896 | 24152 | 1.03675172 | DE |
| 12 | 0.292 | 41.8338108883 | 0.698 | 1.3 | 0.646 | 83512 | 1.16211931 | DE |
| 26 | 0.294 | 42.2413793103 | 0.696 | 1.3 | 0.57 | 47734 | 1.07788263 | DE |
| 52 | -0.8 | -44.6927374302 | 1.79 | 1.79 | 0.376 | 41480 | 0.95019209 | DE |
| 156 | -7.962 | -88.9410187668 | 8.952 | 12.59 | 0.376 | 18208 | 1.26362289 | DE |
| 260 | -7.962 | -88.9410187668 | 8.952 | 12.59 | 0.376 | 18208 | 1.26362289 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 0.99 | 0.004 | 0.41 | 0.992 | 0.992 | 0.962 | 9641 |
| 1735925400 | 0.986 | -0.014 | -1.40 | 1 | 1 | 0.972 | 1117 |
| 1735839000 | 1 | -0.05 | -4.76 | 1.05 | 1.085 | 0.964 | 24324 |
| 1735666200 | 1.05 | 0 | 0.00 | 1.115 | 1.115 | 1.035 | 17903 |
| 1735579800 | 1.05 | 0.02 | 1.45 | 1.03 | 1.1299999 | 1.03 | 47074 |
| 1735320600 | 1.035 | 0.13 | 14.75 | 0.902 | 1.09 | 0.898 | 73983 |
| 1735061400 | 0.902 | 0.002 | 0.22 | 0.902 | 0.904 | 0.896 | 2247 |
| 1734975000 | 0.9 | -0.03 | -3.23 | 0.93 | 0.93 | 0.9 | 4739 |
| 1734715800 | 0.93 | -0.026 | -2.72 | 0.956 | 0.966 | 0.9 | 16064 |
| 1734629400 | 0.956 | -0.024 | -2.45 | 0.98 | 1.01 | 0.954 | 9462 |
| 1734543000 | 0.98 | -0.014 | -1.41 | 0.994 | 0.994 | 0.952 | 15969 |
| 1734456600 | 0.994 | -0.066 | -6.23 | 1.06 | 1.06 | 0.952 | 5820 |
| 1734370200 | 1.06 | -0.05 | -4.50 | 1.12 | 1.16 | 1.06 | 9430 |
| 1734111000 | 1.11 | -0.01 | -0.89 | 1.12 | 1.175 | 1.1 | 18198 |
| 1734024600 | 1.12 | 0.13 | 12.90 | 0.992 | 1.195 | 0.992 | 89494 |
| 1733938200 | 0.992 | 0.022 | 2.27 | 0.97 | 1.065 | 0.9 | 27257 |
| 1733851800 | 0.97 | -0.065 | -6.28 | 1.03 | 1.03 | 0.93 | 37866 |
| 1733765400 | 1.035 | 0.06 | 6.48 | 1 | 1.18 | 0.99 | 79838 |
| 1733506200 | 0.972 | 0.022 | 2.32 | 0.95 | 1 | 0.908 | 23362 |
| 1733419800 | 0.95 | -0.02 | -2.06 | 0.97 | 1.035 | 0.88 | 30352 |
| 1733333400 | 0.97 | -0.06 | -5.83 | 1.03 | 1.03 | 0.93 | 18196 |
| 1733247000 | 1.03 | -0.19 | -15.23 | 1.1399999 | 1.195 | 0.95 | 76914 |
| 1733160600 | 1.215 | 0.37 | 43.28 | 0.85 | 1.3 | 0.804 | 3753424 |
| 1732901400 | 0.848 | 0.13 | 18.11 | 0.72 | 0.89 | 0.72 | 123462 |
| 1732815000 | 0.718 | 0.058 | 8.79 | 0.662 | 0.718 | 0.646 | 31158 |
| 1732728600 | 0.66 | -0.036 | -5.17 | 0.6959999 | 0.6959999 | 0.66 | 5669 |
| 1732642200 | 0.6959999 | -0.004 | -0.57 | 0.7 | 0.7 | 0.6959999 | 8213 |
| 1732555800 | 0.7 | 0.002 | 0.29 | 0.698 | 0.71 | 0.698 | 6277 |
| 1732296600 | 0.698 | 0 | 0.00 | 0.7 | 0.7 | 0.698 | 3465 |
| 1732210200 | 0.698 | 0 | 0.00 | 0.698 | 0.7 | 0.698 | 13690 |
| 1732123800 | 0.698 | -0.002 | -0.29 | 0.7 | 0.7 | 0.6959999 | 353 |
| 1732037400 | 0.7 | -0.008 | -1.13 | 0.71 | 0.71 | 0.7 | 3995 |
| 1731951000 | 0.708 | 0 | 0.00 | 0.708 | 0.71 | 0.708 | 408 |
| 1731691800 | 0.708 | 0 | 0.00 | 0.708 | 0.71 | 0.7 | 6269 |
| 1731605400 | 0.708 | -0.012 | -1.67 | 0.712 | 0.712 | 0.708 | 1692 |
| 1731519000 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1731432600 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.716 | 922 |
| 1731346200 | 0.72 | 0.002 | 0.28 | 0.72 | 0.72 | 0.72 | 223 |
| 1731087000 | 0.718 | -0.002 | -0.28 | 0.72 | 0.72 | 0.718 | 587 |
| 1731000600 | 0.72 | -0.006 | -0.83 | 0.728 | 0.728 | 0.72 | 1400 |
| 1730914200 | 0.726 | 0.044 | 6.45 | 0.682 | 0.75 | 0.682 | 9648 |
| 1730827800 | 0.682 | 0 | 0.00 | 0.682 | 0.682 | 0.682 | 1 |
| 1730741400 | 0.682 | -0.006 | -0.87 | 0.6879999 | 0.6899999 | 0.682 | 915 |
| 1730482200 | 0.6879999 | 0.0079999 | 1.18 | 0.68 | 0.6879999 | 0.68 | 701 |
| 1730395800 | 0.68 | -0.056 | -7.61 | 0.736 | 0.736 | 0.68 | 15935 |
| 1730309400 | 0.736 | 0 | 0.00 | 0.738 | 0.778 | 0.736 | 8794 |
| 1730223000 | 0.736 | 0.056 | 8.24 | 0.68 | 0.744 | 0.68 | 12215 |
| 1730136600 | 0.68 | -0.008 | -1.16 | 0.6879999 | 0.7 | 0.68 | 15105 |
| 1729873800 | 0.6879999 | 0.0319999 | 4.88 | 0.656 | 0.6879999 | 0.654 | 5572 |
| 1729787400 | 0.656 | -0.008 | -1.20 | 0.664 | 0.666 | 0.656 | 1824 |
| 1729701000 | 0.664 | 0.002 | 0.30 | 0.664 | 0.666 | 0.658 | 1043 |
| 1729614600 | 0.662 | 0 | 0.00 | 0.662 | 0.664 | 0.656 | 526 |
| 1729528200 | 0.662 | -0.024 | -3.50 | 0.686 | 0.686 | 0.66 | 1631 |
| 1729269000 | 0.686 | 0 | 0.00 | 0.686 | 0.686 | 0.686 | 501 |
| 1729182600 | 0.686 | -0.004 | -0.58 | 0.698 | 0.698 | 0.684 | 4405 |
| 1729096200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6879999 | 1391 |
| 1729009800 | 0.6899999 | -0.008 | -1.15 | 0.698 | 0.698 | 0.6899999 | 802 |
| 1728923400 | 0.698 | 0.014 | 2.05 | 0.684 | 0.7 | 0.684 | 5877 |
| 1728664200 | 0.684 | -0.016 | -2.29 | 0.6919999 | 0.6939999 | 0.68 | 4435 |
| 1728577800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1728491400 | 0.7 | -0.008 | -1.13 | 0.682 | 0.7 | 0.68 | 7729 |
| 1728405000 | 0.708 | -0.022 | -3.01 | 0.73 | 0.73 | 0.6899999 | 19066 |
| 1728318600 | 0.73 | 0 | 0.00 | 0.73 | 0.762 | 0.706 | 9558 |
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
