Premium
Tessenderlo Group (TESB)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 2.1113243762 | 26.05 | 26.6 | 25.5 | 15959 | 25.9750325 | DE |
| 4 | 1.15 | 4.51866404715 | 25.45 | 26.6 | 25.1 | 14670 | 26.00586688 | DE |
| 12 | 5 | 23.1481481481 | 21.6 | 26.6 | 21 | 25496 | 23.8759869 | DE |
| 26 | 4.05 | 17.9600886918 | 22.55 | 26.6 | 18.56 | 30277 | 21.79540219 | DE |
| 52 | 1.7 | 6.82730923695 | 24.9 | 26.6 | 18.56 | 26564 | 23.00565898 | DE |
| 156 | -5.35 | -16.744913928 | 31.95 | 34.45 | 18.56 | 23963 | 26.69975113 | DE |
| 260 | 1.65 | 6.61322645291 | 24.95 | 39.1 | 18.56 | 25563 | 29.23726008 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1747758600 | 26.45 | 0.85 | 3.32 | 25.55 | 26.5 | 25.5 | 15741 |
| 1747672200 | 25.6 | -0.15 | -0.58 | 25.7 | 25.8 | 25.5 | 13372 |
| 1747413000 | 25.75 | -0.25 | -0.96 | 26.05 | 26.1 | 25.65 | 13314 |
| 1747326600 | 26 | -0.45 | -1.70 | 26.05 | 26.2 | 25.85 | 21410 |
| 1747240200 | 26.45 | 0 | 0.00 | 26.45 | 26.45 | 26.45 | 0 |
| 1747153800 | 26.45 | 0 | 0.00 | 26.45 | 26.45 | 26.45 | 0 |
| 1747067400 | 26.45 | 0 | 0.00 | 26.45 | 26.45 | 26.45 | 0 |
| 1746808200 | 26.45 | 0 | 0.00 | 26.45 | 26.45 | 26.45 | 0 |
| 1746721800 | 26.45 | 0 | 0.00 | 26.2 | 26.55 | 26.2 | 20328 |
| 1746635400 | 26.45 | 0.15 | 0.57 | 26.35 | 26.45 | 26.1 | 16878 |
| 1746549000 | 26.3 | 0.1 | 0.38 | 26.25 | 26.3 | 25.8 | 13865 |
| 1746462600 | 26.2 | 0.05 | 0.19 | 26.15 | 26.2 | 25.8 | 8432 |
| 1746203400 | 26.15 | 0.05 | 0.19 | 26.25 | 26.35 | 25.95 | 17998 |
| 1746030600 | 26.1 | 0 | 0.00 | 26.05 | 26.1 | 25.75 | 17799 |
| 1745944200 | 26.1 | 0.35 | 1.36 | 25.85 | 26.15 | 25.75 | 18759 |
| 1745857800 | 25.75 | 0.2 | 0.78 | 25.6 | 25.75 | 25.5 | 9767 |
| 1745598600 | 25.55 | 0.25 | 0.99 | 25.3 | 25.6 | 25.25 | 13435 |
| 1745512200 | 25.3 | 0.1 | 0.40 | 25.3 | 25.35 | 25.1 | 9767 |
| 1745425800 | 25.2 | 0.05 | 0.20 | 25.45 | 25.55 | 25.15 | 15419 |
| 1745339400 | 25.15 | 0.2 | 0.80 | 24.9 | 25.15 | 24.45 | 18434 |
| 1744907400 | 24.95 | -0.3 | -1.19 | 25.15 | 25.15 | 24.85 | 13418 |
| 1744821000 | 25.25 | 0.75 | 3.06 | 24.4 | 25.3 | 24.2 | 27940 |
| 1744734600 | 24.5 | 0.45 | 1.87 | 23.95 | 24.5 | 23.85 | 12351 |
| 1744648200 | 24.05 | 0.65 | 2.78 | 24 | 24.15 | 23.7 | 16219 |
| 1744389000 | 23.4 | 0.15 | 0.65 | 23.6 | 23.7 | 22.9 | 20523 |
| 1744302600 | 23.25 | 0.6 | 2.65 | 24.3 | 24.3 | 23.15 | 27124 |
| 1744216200 | 22.65 | -0.5 | -2.16 | 22.85 | 22.9 | 22.4 | 24179 |
| 1744129800 | 23.15 | 1 | 4.51 | 22.5 | 23.4 | 22.5 | 33557 |
| 1744043400 | 22.15 | -3.1 | -12.28 | 21.8 | 23.05 | 21.15 | 71107 |
| 1743787800 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1743701400 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1743615000 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1743528600 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1743442200 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1743183000 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1743096600 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1743010200 | 25.25 | 1.85 | 7.91 | 21.9 | 25.3 | 21.8 | 116901 |
| 1742923800 | 23.4 | 0.3 | 1.30 | 23 | 23.7 | 23 | 28802 |
| 1742837400 | 23.1 | -1 | -4.15 | 24.05 | 24.1 | 22.95 | 28737 |
| 1742578200 | 24.1 | -0.25 | -1.03 | 24.15 | 24.4 | 23.85 | 160898 |
| 1742491800 | 24.35 | 0.25 | 1.04 | 24.2 | 24.6 | 24.15 | 22939 |
| 1742405400 | 24.1 | 0.65 | 2.77 | 23.6 | 24.1 | 23.55 | 25824 |
| 1742319000 | 23.45 | 0.2 | 0.86 | 23.35 | 23.5 | 23.2 | 17507 |
| 1742232600 | 23.25 | 0.45 | 1.97 | 22.8 | 23.25 | 22.8 | 24701 |
| 1741973400 | 22.8 | 0.4 | 1.79 | 22.4 | 22.8 | 22.35 | 14412 |
| 1741887000 | 22.4 | 0.1 | 0.45 | 22.55 | 22.75 | 22.25 | 16638 |
| 1741800600 | 22.3 | 0.2 | 0.90 | 22.1 | 22.6 | 22.1 | 15110 |
| 1741714200 | 22.1 | -0.35 | -1.56 | 22.65 | 22.85 | 22.05 | 28580 |
| 1741627800 | 22.45 | 0.3 | 1.35 | 22.4 | 22.55 | 22.25 | 28287 |
| 1741368600 | 22.15 | 0.25 | 1.14 | 21.9 | 22.2 | 21.85 | 16917 |
| 1741282200 | 21.9 | 0.6 | 2.82 | 21.35 | 21.9 | 21.35 | 25161 |
| 1741195800 | 21.3 | 0.25 | 1.19 | 21.2 | 21.6 | 21.1 | 23483 |
| 1741109400 | 21.05 | -0.45 | -2.09 | 21.25 | 21.5 | 21 | 19367 |
| 1741023000 | 21.5 | 0 | 0.00 | 21.4 | 21.75 | 21.35 | 20266 |
| 1740763800 | 21.5 | -0.35 | -1.60 | 21.45 | 21.65 | 21.4 | 32179 |
| 1740677400 | 21.85 | -0.05 | -0.23 | 21.9 | 22 | 21.65 | 13209 |
| 1740591000 | 21.9 | 0.3 | 1.39 | 21.6 | 21.9 | 21.6 | 18808 |
| 1740504600 | 21.6 | 0.05 | 0.23 | 21.5 | 21.7 | 21.5 | 12527 |
| 1740418200 | 21.55 | 0.1 | 0.47 | 21.5 | 21.75 | 21.4 | 13657 |
| 1740159000 | 21.45 | 0.25 | 1.18 | 21.1 | 21.6 | 21.1 | 11328 |
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
