Premium
TFF Group (TFF)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -2.26130653266 | 15.92 | 16.36 | 15.5 | 1409 | 15.93037184 | DE |
| 4 | -2.04 | -11.5909090909 | 17.6 | 17.88 | 15.5 | 4109 | 16.20730796 | DE |
| 12 | -0.92 | -5.58252427184 | 16.48 | 18 | 15.5 | 3387 | 16.6680479 | DE |
| 26 | -2.09 | -11.8413597734 | 17.65 | 18.7 | 14.65 | 4219 | 16.76034821 | DE |
| 52 | -7.44 | -32.347826087 | 23 | 23 | 14.65 | 5558 | 17.50347157 | DE |
| 156 | -24.94 | -61.5802469136 | 40.5 | 47.5 | 14.65 | 4477 | 28.3533332 | DE |
| 260 | -12.04 | -43.6231884058 | 27.6 | 47.5 | 14.65 | 4201 | 30.29312496 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 15.56 | -0.74 | -4.54 | 15.52 | 15.8 | 15.5 | 1797 |
| 1783528200 | 16.3 | 0.56 | 3.56 | 15.8 | 16.36 | 15.5 | 2841 |
| 1783441800 | 15.74 | -0.06 | -0.38 | 15.8 | 15.9 | 15.5 | 1177 |
| 1783355400 | 15.8 | 0 | 0.00 | 16.2 | 16.2 | 15.8 | 270 |
| 1783096200 | 15.8 | -0.1 | -0.63 | 15.92 | 15.98 | 15.8 | 961 |
| 1783009800 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1782923400 | 15.9 | -0.5 | -3.05 | 16.379999 | 16.379999 | 15.9 | 45265 |
| 1782837000 | 16.399999 | -0.4 | -2.38 | 16.8 | 16.8 | 16.34 | 597 |
| 1782750600 | 16.8 | -0.2 | -1.18 | 17 | 17 | 16.8 | 172 |
| 1782491400 | 17 | 0.62 | 3.79 | 16.5 | 17 | 16.48 | 4009 |
| 1782405000 | 16.379999 | -0.02 | -0.12 | 16.5 | 16.5 | 16.379999 | 466 |
| 1782318600 | 16.399999 | -0.14 | -0.85 | 16.12 | 16.399999 | 16.12 | 895 |
| 1782232200 | 16.54 | -0.16 | -0.96 | 16.68 | 16.68 | 16.52 | 72 |
| 1782145800 | 16.7 | -0.1 | -0.60 | 16.5 | 16.7 | 16.2 | 2012 |
| 1781886600 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1781800200 | 16.8 | 0.1 | 0.60 | 16.42 | 16.8 | 16.399999 | 1191 |
| 1781713800 | 16.7 | -0.2 | -1.18 | 16.8 | 16.88 | 16.559999 | 2955 |
| 1781627400 | 16.9 | -0.1 | -0.59 | 17.1 | 17.1 | 16.8 | 2322 |
| 1781541000 | 17 | -0.3 | -1.73 | 17.5 | 17.5 | 16.82 | 564 |
| 1781281800 | 17.3 | -0.3 | -1.70 | 17.6 | 17.88 | 17.3 | 6389 |
| 1781195400 | 17.6 | -0.04 | -0.23 | 17.6 | 17.66 | 17.6 | 8792 |
| 1781109000 | 17.64 | 0.04 | 0.23 | 17.6 | 17.64 | 17.56 | 111 |
| 1781022600 | 17.6 | 0 | 0.00 | 17.6 | 17.66 | 17.48 | 7514 |
| 1780936200 | 17.6 | 0 | 0.00 | 18 | 18 | 17.5 | 803 |
| 1780677000 | 17.6 | 0.1 | 0.57 | 17.3 | 17.68 | 17.3 | 706 |
| 1780590600 | 17.5 | 0.04 | 0.23 | 17.46 | 17.6 | 17.46 | 3770 |
| 1780504200 | 17.46 | 0.56 | 3.31 | 16.9 | 17.5 | 16.8 | 11191 |
| 1780417800 | 16.9 | -0.1 | -0.59 | 16.98 | 17 | 16.86 | 20730 |
| 1780331400 | 17 | 0.3 | 1.80 | 17 | 17 | 16.719999 | 2318 |
| 1780072200 | 16.7 | -0.2 | -1.18 | 16.98 | 17 | 16.7 | 1057 |
| 1779985800 | 16.9 | 0.2 | 1.20 | 16.719999 | 16.9 | 16.719999 | 590 |
| 1779899400 | 16.7 | -0.02 | -0.12 | 16.7 | 16.719999 | 16.5 | 502 |
| 1779813000 | 16.719999 | 0.14 | 0.84 | 16.559999 | 16.719999 | 16.559999 | 453 |
| 1779726600 | 16.579999 | 0.08 | 0.48 | 16.399999 | 16.6 | 16.399999 | 484 |
| 1779467400 | 16.5 | -0.2 | -1.20 | 16.66 | 16.68 | 16.44 | 627 |
| 1779381000 | 16.7 | -0.3 | -1.76 | 17 | 17 | 16.7 | 810 |
| 1779294600 | 17 | 0 | 0.00 | 16.94 | 17 | 16.92 | 1963 |
| 1779208200 | 17 | 0 | 0.00 | 16.8 | 17 | 16.739999 | 645 |
| 1779121800 | 17 | -0.02 | -0.12 | 17 | 17 | 16.98 | 344 |
| 1778862600 | 17.02 | 0.06 | 0.35 | 16.96 | 17.02 | 16.9 | 1081 |
| 1778776200 | 16.96 | -0.08 | -0.47 | 16.98 | 17.08 | 16.9 | 3721 |
| 1778689800 | 17.04 | 0.12 | 0.71 | 17 | 17.04 | 16.719999 | 997 |
| 1778603400 | 16.92 | 0.32 | 1.93 | 16.5 | 17 | 16.42 | 16305 |
| 1778517000 | 16.6 | 0.12 | 0.73 | 16.5 | 16.9 | 16.46 | 7091 |
| 1778257800 | 16.48 | 0.04 | 0.24 | 16.48 | 16.48 | 16.399999 | 624 |
| 1778171400 | 16.44 | 0.1 | 0.61 | 16.36 | 16.48 | 16.34 | 162 |
| 1778085000 | 16.34 | 0.1 | 0.62 | 16.5 | 16.5 | 16.3 | 741 |
| 1777998600 | 16.239999 | 0.14 | 0.87 | 16.1 | 16.3 | 15.6 | 2474 |
| 1777912200 | 16.1 | 0.16 | 1.00 | 15.94 | 16.1 | 15.94 | 368 |
| 1777566600 | 15.94 | -0.28 | -1.73 | 16.5 | 16.5 | 15.94 | 1141 |
| 1777480200 | 16.219999 | -0.48 | -2.87 | 16.5 | 16.5 | 16.219999 | 53 |
| 1777393800 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1777307400 | 16.7 | 0.58 | 3.60 | 16 | 16.739999 | 15.96 | 5825 |
| 1777048200 | 16.12 | -0.28 | -1.71 | 16.5 | 16.5 | 16 | 1886 |
| 1776961800 | 16.399999 | -0.04 | -0.24 | 16.44 | 16.46 | 16.2 | 1751 |
| 1776875400 | 16.44 | 0.18 | 1.11 | 16.5 | 16.5 | 16.3 | 648 |
| 1776789000 | 16.26 | 0.06 | 0.37 | 16.3 | 16.5 | 16.26 | 2529 |
| 1776702600 | 16.2 | -0.24 | -1.46 | 16.16 | 16.5 | 16.16 | 2560 |
| 1776443400 | 16.44 | -0.06 | -0.36 | 16.48 | 16.5 | 16.399999 | 2325 |
| 1776357000 | 16.5 | 0.18 | 1.10 | 16.399999 | 16.7 | 16.239999 | 8538 |
| 1776270600 | 16.32 | -0.04 | -0.24 | 16.34 | 16.399999 | 16.3 | 868 |
| 1776184200 | 16.36 | 0.72 | 4.60 | 15.9 | 16.399999 | 15.82 | 760 |
| 1776097800 | 15.64 | -0.82 | -4.98 | 16.5 | 16.5 | 15.3 | 5302 |
| 1775838600 | 16.46 | 0 | 0.00 | 16.46 | 16.46 | 16.46 | 0 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
