Premium
Theon International Plc (THEON)
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 | -0.4 | -2.05128205128 | 19.5 | 21.8 | 18.76 | 413409 | 19.71773915 | DE |
| 4 | 4.2 | 28.1879194631 | 14.9 | 21.8 | 14.12 | 253692 | 18.1822 | DE |
| 12 | 8.1 | 73.6363636364 | 11 | 21.8 | 10.82 | 132944 | 16.64930633 | DE |
| 26 | 8.02 | 72.3826714801 | 11.08 | 21.8 | 8.6 | 92940 | 14.27771816 | DE |
| 52 | 6.206 | 48.1309136032 | 12.894 | 21.8 | 8.6 | 62252 | 13.81840317 | DE |
| 156 | 9.1 | 91 | 10 | 21.8 | 8.6 | 67468 | 13.29499084 | DE |
| 260 | 9.1 | 91 | 10 | 21.8 | 8.6 | 67468 | 13.29499084 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 19.34 | 0.18 | 0.94 | 20 | 20.4 | 18.9 | 538784 |
| 1741368600 | 19.16 | -2.19 | -10.26 | 21.8 | 21.8 | 18.76 | 414548 |
| 1741282200 | 21.35 | 1.25 | 6.22 | 21 | 21.75 | 20.7 | 350549 |
| 1741195800 | 20.1 | 0.96 | 5.02 | 19.72 | 20.5 | 19.34 | 316095 |
| 1741109400 | 19.14 | 0.14 | 0.74 | 19.5 | 20 | 19.14 | 447068 |
| 1741023000 | 19 | 1.6 | 9.20 | 18.48 | 19.5 | 18.4 | 577237 |
| 1740763800 | 17.4 | -0.18 | -1.02 | 17.6 | 17.62 | 17.08 | 68311 |
| 1740677400 | 17.58 | 0.46 | 2.69 | 17.46 | 17.82 | 17.3 | 75559 |
| 1740591000 | 17.12 | 0.32 | 1.90 | 17 | 17.42 | 16.9 | 67074 |
| 1740504600 | 16.8 | -0.4 | -2.33 | 17.22 | 17.3 | 16.8 | 88646 |
| 1740418200 | 17.2 | 0.14 | 0.82 | 17.56 | 17.6 | 17.06 | 158446 |
| 1740159000 | 17.06 | -0.36 | -2.07 | 17.5 | 17.68 | 17.06 | 70374 |
| 1740072600 | 17.42 | -0.66 | -3.65 | 18.3 | 18.3 | 17.24 | 208020 |
| 1739986200 | 18.08 | 0.84 | 4.87 | 18.3 | 18.5 | 17.4 | 415010 |
| 1739899800 | 17.24 | 1.98 | 12.98 | 15.96 | 17.28 | 15.8 | 500626 |
| 1739813400 | 15.26 | 0.76 | 5.24 | 14.86 | 15.5 | 14.12 | 482442 |
| 1739554200 | 14.5 | -0.06 | -0.41 | 14.56 | 14.72 | 14.32 | 61226 |
| 1739467800 | 14.56 | -0.3 | -2.02 | 14.96 | 14.96 | 14.38 | 128225 |
| 1739381400 | 14.86 | -0.1 | -0.67 | 15 | 15.02 | 14.66 | 61626 |
| 1739295000 | 14.96 | 0.16 | 1.08 | 14.9 | 15.06 | 14.76 | 43976 |
| 1739208600 | 14.8 | -0.1 | -0.67 | 14.98 | 15.1 | 14.56 | 75405 |
| 1738949400 | 14.9 | 1.14 | 8.28 | 13.7 | 14.98 | 13.62 | 183695 |
| 1738863000 | 13.76 | -0.08 | -0.58 | 13.92 | 13.94 | 13.72 | 23668 |
| 1738776600 | 13.84 | -0.06 | -0.43 | 13.8 | 13.92 | 13.74 | 18153 |
| 1738690200 | 13.9 | 0.24 | 1.76 | 13.7 | 13.98 | 13.5 | 30843 |
| 1738603800 | 13.66 | -0.26 | -1.87 | 13.7 | 13.76 | 13.38 | 39141 |
| 1738344600 | 13.92 | 0.62 | 4.66 | 13.34 | 13.96 | 13.34 | 72716 |
| 1738258200 | 13.3 | -0.16 | -1.19 | 13.5 | 13.58 | 13.3 | 37850 |
| 1738171800 | 13.46 | 0.06 | 0.45 | 13.5 | 13.56 | 13.36 | 37852 |
| 1738085400 | 13.4 | -0.08 | -0.59 | 13.46 | 13.5 | 13.34 | 31618 |
| 1737999000 | 13.48 | -0.32 | -2.32 | 13.64 | 13.66 | 13.16 | 49508 |
| 1737739800 | 13.8 | 0.26 | 1.92 | 13.5 | 13.82 | 13.44 | 32764 |
| 1737653400 | 13.54 | -0.04 | -0.29 | 13.66 | 13.74 | 13.44 | 35824 |
| 1737567000 | 13.58 | 0 | 0.00 | 13.58 | 13.58 | 13.58 | 0 |
| 1737480600 | 13.58 | -0.14 | -1.02 | 13.72 | 13.84 | 13.38 | 64873 |
| 1737394200 | 13.72 | -0.28 | -2.00 | 13.98 | 14 | 13.66 | 74006 |
| 1737135000 | 14 | 0.2 | 1.45 | 13.78 | 14 | 13.78 | 91548 |
| 1737048600 | 13.8 | 0 | 0.00 | 13.52 | 14 | 13.52 | 82576 |
| 1736962200 | 13.8 | 0.02 | 0.15 | 13.7 | 13.82 | 13.6 | 48306 |
| 1736875800 | 13.78 | 0.1 | 0.73 | 13.96 | 13.96 | 13.68 | 57305 |
| 1736789400 | 13.68 | -0.18 | -1.30 | 13.9 | 13.9 | 13.32 | 99356 |
| 1736530200 | 13.86 | 0.76 | 5.80 | 13.14 | 13.98 | 13.12 | 155564 |
| 1736443800 | 13.1 | 0 | 0.00 | 13.08 | 13.18 | 12.84 | 55293 |
| 1736357400 | 13.1 | 0.26 | 2.02 | 13 | 13.1 | 12.7 | 82651 |
| 1736271000 | 12.84 | 0.06 | 0.47 | 12.96 | 13 | 12.74 | 51135 |
| 1736184600 | 12.78 | -0.22 | -1.69 | 13.12 | 13.2 | 12.72 | 56578 |
| 1735925400 | 13 | -0.2 | -1.52 | 13.2 | 13.2 | 12.82 | 63494 |
| 1735839000 | 13.2 | 0.62 | 4.93 | 12.62 | 13.2 | 12.62 | 60456 |
| 1735666200 | 12.58 | -0.02 | -0.16 | 12.78 | 12.8 | 12.54 | 14506 |
| 1735579800 | 12.6 | -0.3 | -2.33 | 12.7 | 12.9 | 12.56 | 41632 |
| 1735320600 | 12.9 | 0.32 | 2.54 | 12.72 | 12.96 | 12.6 | 43801 |
| 1735061400 | 12.58 | 0.08 | 0.64 | 12.66 | 12.8 | 12.54 | 24500 |
| 1734975000 | 12.5 | 0.14 | 1.13 | 12.64 | 13 | 12.5 | 137569 |
| 1734715800 | 12.36 | -0.14 | -1.12 | 12.5 | 12.6 | 12.16 | 85967 |
| 1734629400 | 12.5 | 1.44 | 13.02 | 11.5 | 12.52 | 11.5 | 245718 |
| 1734543000 | 11.06 | 0.14 | 1.28 | 10.96 | 11.18 | 10.82 | 49149 |
| 1734456600 | 10.92 | -0.04 | -0.36 | 11 | 11.02 | 10.84 | 16009 |
| 1734370200 | 10.96 | 0.2 | 1.86 | 10.78 | 10.96 | 10.36 | 54721 |
| 1734111000 | 10.76 | -0.1 | -0.92 | 10.98 | 10.98 | 10.74 | 28202 |
| 1734024600 | 10.86 | -0.18 | -1.63 | 11 | 11.12 | 10.72 | 51852 |
| 1733938200 | 11.04 | -0.14 | -1.25 | 11.26 | 11.3 | 11.04 | 40414 |
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
