Premium
Tessenderlo Group (TESB)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -2.60663507109 | 21.1 | 21.35 | 20.45 | 36191 | 20.9335717 | DE |
| 4 | 1.53 | 8.04416403785 | 19.02 | 21.35 | 18.96 | 27281 | 20.48855416 | DE |
| 12 | -3.65 | -15.0826446281 | 24.2 | 24.2 | 18.56 | 36377 | 20.69798936 | DE |
| 26 | -1.9 | -8.46325167038 | 22.45 | 25.9 | 18.56 | 27385 | 22.28329693 | DE |
| 52 | -5.9 | -22.3062381853 | 26.45 | 26.65 | 18.56 | 28449 | 23.40180256 | DE |
| 156 | -14.9 | -42.0310296192 | 35.45 | 37.45 | 18.56 | 23710 | 27.4959255 | DE |
| 260 | -10.95 | -34.7619047619 | 31.5 | 39.1 | 18.56 | 26348 | 29.16478805 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 20.55 | -0.45 | -2.14 | 20.95 | 21.05 | 20.45 | 20114 |
| 1738863000 | 21 | 0.35 | 1.69 | 20.65 | 21 | 20.55 | 25051 |
| 1738776600 | 20.65 | -0.5 | -2.36 | 21 | 21 | 20.45 | 29231 |
| 1738690200 | 21.15 | 0.25 | 1.20 | 20.9 | 21.2 | 20.75 | 29770 |
| 1738603800 | 20.9 | -0.15 | -0.71 | 20.75 | 20.95 | 20.5 | 74003 |
| 1738344600 | 21.05 | -0.1 | -0.47 | 21.1 | 21.35 | 21 | 22901 |
| 1738258200 | 21.15 | 0.1 | 0.48 | 21.05 | 21.3 | 21.05 | 15356 |
| 1738171800 | 21.05 | 0 | 0.00 | 21.05 | 21.15 | 20.95 | 9654 |
| 1738085400 | 21.05 | 0.05 | 0.24 | 21 | 21.15 | 21 | 8766 |
| 1737999000 | 21 | -0.05 | -0.24 | 20.85 | 21.15 | 20.75 | 36744 |
| 1737739800 | 21.05 | -0.05 | -0.24 | 20.9 | 21.25 | 20.8 | 35449 |
| 1737653400 | 21.1 | 0 | 0.00 | 21 | 21.1 | 20.9 | 16898 |
| 1737567000 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1737480600 | 21.1 | 0.35 | 1.69 | 20.75 | 21.1 | 20.75 | 15685 |
| 1737394200 | 20.75 | 0.3 | 1.47 | 20.45 | 20.9 | 20.45 | 16917 |
| 1737135000 | 20.45 | 0.45 | 2.25 | 20.15 | 20.6 | 20.1 | 27253 |
| 1737048600 | 20 | 0.14 | 0.70 | 19.98 | 20.05 | 19.82 | 22810 |
| 1736962200 | 19.86 | 0.64 | 3.33 | 19.36 | 19.86 | 19.36 | 34053 |
| 1736875800 | 19.22 | 0.02 | 0.10 | 19.32 | 19.48 | 19.2 | 58180 |
| 1736789400 | 19.2 | 0.16 | 0.84 | 18.96 | 19.28 | 18.96 | 24090 |
| 1736530200 | 19.04 | -0.12 | -0.63 | 19.02 | 19.22 | 19.02 | 24242 |
| 1736443800 | 19.16 | 0.28 | 1.48 | 18.86 | 19.38 | 18.86 | 39249 |
| 1736357400 | 18.88 | -0.64 | -3.28 | 19.52 | 19.62 | 18.82 | 72829 |
| 1736271000 | 19.52 | -0.04 | -0.20 | 19.6 | 19.62 | 19.46 | 20671 |
| 1736184600 | 19.56 | 0.5 | 2.62 | 19.26 | 19.58 | 19.12 | 25330 |
| 1735925400 | 19.06 | -0.18 | -0.94 | 19.3 | 19.34 | 19.06 | 17862 |
| 1735839000 | 19.24 | 0.34 | 1.80 | 19.06 | 19.24 | 18.9 | 20666 |
| 1735666200 | 18.9 | -0.02 | -0.11 | 18.8 | 19.1 | 18.8 | 17535 |
| 1735579800 | 18.92 | 0.1 | 0.53 | 18.82 | 18.94 | 18.7 | 24490 |
| 1735320600 | 18.82 | 0.2 | 1.07 | 18.88 | 18.88 | 18.62 | 32996 |
| 1735061400 | 18.62 | -0.04 | -0.21 | 18.7 | 18.96 | 18.62 | 19270 |
| 1734975000 | 18.66 | -0.62 | -3.22 | 19.12 | 19.18 | 18.64 | 36080 |
| 1734715800 | 19.28 | -0.26 | -1.33 | 19.5 | 19.5 | 18.56 | 208597 |
| 1734629400 | 19.54 | -1.46 | -6.95 | 20.3 | 20.35 | 19.32 | 130372 |
| 1734543000 | 21 | -0.2 | -0.94 | 21.2 | 21.35 | 21 | 32520 |
| 1734456600 | 21.2 | 0.05 | 0.24 | 21.15 | 21.45 | 21.05 | 66446 |
| 1734370200 | 21.15 | -0.35 | -1.63 | 21.5 | 21.5 | 21.15 | 27909 |
| 1734111000 | 21.5 | -0.45 | -2.05 | 21.75 | 21.8 | 21.5 | 29436 |
| 1734024600 | 21.95 | -0.2 | -0.90 | 22.15 | 22.45 | 21.65 | 68699 |
| 1733938200 | 22.15 | 0.05 | 0.23 | 22.1 | 22.25 | 21.95 | 18178 |
| 1733851800 | 22.1 | -0.05 | -0.23 | 22.15 | 22.2 | 21.95 | 19727 |
| 1733765400 | 22.15 | -0.15 | -0.67 | 22.2 | 22.35 | 22.05 | 21500 |
| 1733506200 | 22.3 | 0.1 | 0.45 | 22.2 | 22.4 | 22.15 | 14996 |
| 1733419800 | 22.2 | -0.4 | -1.77 | 22.6 | 22.7 | 22.1 | 36441 |
| 1733333400 | 22.6 | 0.15 | 0.67 | 22.35 | 22.65 | 22.35 | 14183 |
| 1733247000 | 22.45 | 0.1 | 0.45 | 22.3 | 22.65 | 22.3 | 23430 |
| 1733160600 | 22.35 | 0.15 | 0.68 | 22 | 22.4 | 22 | 36959 |
| 1732901400 | 22.2 | 0 | 0.00 | 22.05 | 22.25 | 22.05 | 25047 |
| 1732815000 | 22.2 | 0.4 | 1.83 | 22 | 22.3 | 22 | 32351 |
| 1732728600 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1732642200 | 21.8 | 0 | 0.00 | 21.7 | 22.05 | 21.55 | 43768 |
| 1732555800 | 21.8 | 0.1 | 0.46 | 21.5 | 21.8 | 21 | 177854 |
| 1732296600 | 21.7 | -0.85 | -3.77 | 22.45 | 22.45 | 21.5 | 38650 |
| 1732210200 | 22.55 | -0.15 | -0.66 | 22.55 | 22.65 | 22.3 | 25982 |
| 1732123800 | 22.7 | -0.3 | -1.30 | 23 | 23 | 22.6 | 17991 |
| 1732037400 | 23 | -0.4 | -1.71 | 23.2 | 23.45 | 22.8 | 29079 |
| 1731951000 | 23.4 | -0.55 | -2.30 | 23.75 | 23.85 | 23.3 | 20361 |
| 1731691800 | 23.95 | -0.2 | -0.83 | 24.2 | 24.2 | 23.85 | 14326 |
| 1731605400 | 24.15 | 0.35 | 1.47 | 23.8 | 24.25 | 23.8 | 13619 |
| 1731519000 | 23.8 | -0.25 | -1.04 | 23.9 | 24.05 | 23.75 | 16965 |
| 1731432600 | 24.05 | -0.45 | -1.84 | 24.45 | 24.45 | 23.95 | 16960 |
| 1731346200 | 24.5 | 0.1 | 0.41 | 24.1 | 24.6 | 24.1 | 10273 |
| 1731087000 | 24.4 | -0.3 | -1.21 | 24.55 | 24.55 | 24.1 | 15819 |
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
