Premium
Toosla SA (ALTOO)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.038 | 6.90909090909 | 0.55 | 0.61 | 0.51 | 13299 | 0.5906342 | DE |
| 4 | -0.022 | -3.60655737705 | 0.61 | 0.65 | 0.51 | 11178 | 0.61086979 | DE |
| 12 | -0.042 | -6.66666666667 | 0.63 | 0.7 | 0.51 | 9684 | 0.61979906 | DE |
| 26 | -0.212 | -26.5 | 0.8 | 1.1 | 0.51 | 8712 | 0.71764857 | DE |
| 52 | -0.012 | -2 | 0.6 | 1.305 | 0.51 | 9189 | 0.82483998 | DE |
| 156 | -2.362 | -80.0677966102 | 2.95 | 3.04 | 0.5 | 6297 | 1.16836282 | DE |
| 260 | -2.412 | -80.4 | 3 | 3.66 | 0.5 | 7067 | 1.51911312 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743438600 | 0.606 | 0.02 | 3.41 | 0.5699999 | 0.61 | 0.5699999 | 9681 |
| 1743183000 | 0.586 | -0.004 | -0.68 | 0.59 | 0.59 | 0.5699999 | 14453 |
| 1743096600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.5659999 | 8987 |
| 1743010200 | 0.59 | 0.002 | 0.34 | 0.58 | 0.59 | 0.58 | 5919 |
| 1742923800 | 0.588 | 0.0180001 | 3.16 | 0.55 | 0.588 | 0.51 | 27456 |
| 1742837400 | 0.5699999 | -0.018 | -3.06 | 0.588 | 0.59 | 0.55 | 12327 |
| 1742578200 | 0.588 | -0.012 | -2.00 | 0.6 | 0.61 | 0.574 | 4626 |
| 1742491800 | 0.6 | -0.008 | -1.32 | 0.608 | 0.61 | 0.574 | 13244 |
| 1742405400 | 0.608 | -0.002 | -0.33 | 0.6 | 0.608 | 0.5719999 | 10435 |
| 1742319000 | 0.61 | -0.02 | -3.17 | 0.62 | 0.63 | 0.58 | 12190 |
| 1742232600 | 0.63 | -0.01 | -1.56 | 0.63 | 0.638 | 0.5699999 | 7158 |
| 1741973400 | 0.64 | 0.012 | 1.91 | 0.628 | 0.644 | 0.612 | 7610 |
| 1741887000 | 0.628 | -0.002 | -0.32 | 0.63 | 0.63 | 0.61 | 10236 |
| 1741800600 | 0.63 | 0.002 | 0.32 | 0.628 | 0.63 | 0.62 | 5326 |
| 1741714200 | 0.628 | -0.002 | -0.32 | 0.63 | 0.632 | 0.62 | 12547 |
| 1741627800 | 0.63 | 0 | 0.00 | 0.65 | 0.65 | 0.63 | 21184 |
| 1741368600 | 0.63 | -0.014 | -2.17 | 0.64 | 0.64 | 0.63 | 3837 |
| 1741282200 | 0.644 | 0.024 | 3.87 | 0.63 | 0.65 | 0.62 | 17409 |
| 1741195800 | 0.62 | -0.004 | -0.64 | 0.63 | 0.64 | 0.62 | 3779 |
| 1741109400 | 0.624 | -0.006 | -0.95 | 0.61 | 0.624 | 0.61 | 15155 |
| 1741023000 | 0.63 | -0.004 | -0.63 | 0.636 | 0.636 | 0.61 | 7639 |
| 1740763800 | 0.634 | 0.006 | 0.96 | 0.63 | 0.634 | 0.612 | 9242 |
| 1740677400 | 0.628 | -0.002 | -0.32 | 0.628 | 0.628 | 0.61 | 16723 |
| 1740591000 | 0.63 | 0.002 | 0.32 | 0.67 | 0.7 | 0.604 | 53207 |
| 1740504600 | 0.628 | 0 | 0.00 | 0.628 | 0.628 | 0.602 | 9031 |
| 1740418200 | 0.628 | 0.01 | 1.62 | 0.63 | 0.65 | 0.602 | 16030 |
| 1740159000 | 0.618 | 0.006 | 0.98 | 0.612 | 0.618 | 0.61 | 4522 |
| 1740072600 | 0.612 | -0.014 | -2.24 | 0.62 | 0.62 | 0.61 | 8304 |
| 1739986200 | 0.626 | 0.006 | 0.97 | 0.62 | 0.628 | 0.606 | 6924 |
| 1739899800 | 0.62 | -0.008 | -1.27 | 0.628 | 0.63 | 0.596 | 9223 |
| 1739813400 | 0.628 | 0 | 0.00 | 0.604 | 0.628 | 0.604 | 10685 |
| 1739554200 | 0.628 | 0.028 | 4.67 | 0.61 | 0.628 | 0.604 | 4581 |
| 1739467800 | 0.6 | -0.034 | -5.36 | 0.634 | 0.638 | 0.6 | 9511 |
| 1739381400 | 0.634 | 0.024 | 3.93 | 0.596 | 0.648 | 0.596 | 14929 |
| 1739295000 | 0.61 | -0.04 | -6.15 | 0.63 | 0.63 | 0.6 | 20449 |
| 1739208600 | 0.65 | 0.02 | 3.17 | 0.608 | 0.65 | 0.608 | 15233 |
| 1738949400 | 0.63 | 0.036 | 6.06 | 0.594 | 0.63 | 0.584 | 22047 |
| 1738863000 | 0.594 | -0.006 | -1.00 | 0.594 | 0.61 | 0.594 | 9719 |
| 1738776600 | 0.6 | -0.018 | -2.91 | 0.61 | 0.61 | 0.594 | 17575 |
| 1738690200 | 0.618 | -0.03 | -4.63 | 0.62 | 0.63 | 0.6 | 17167 |
| 1738603800 | 0.648 | 0 | 0.00 | 0.65 | 0.65 | 0.632 | 6531 |
| 1738344600 | 0.648 | 0 | 0.00 | 0.648 | 0.648 | 0.63 | 2203 |
| 1738258200 | 0.648 | 0.018 | 2.86 | 0.63 | 0.648 | 0.63 | 2561 |
| 1738171800 | 0.63 | -0.018 | -2.78 | 0.648 | 0.65 | 0.63 | 5224 |
| 1738085400 | 0.648 | 0.018 | 2.86 | 0.632 | 0.648 | 0.632 | 5193 |
| 1737999000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 2591 |
| 1737739800 | 0.63 | 0 | 0.00 | 0.65 | 0.65 | 0.63 | 3692 |
| 1737653400 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1737567000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1737480600 | 0.63 | -0.002 | -0.32 | 0.632 | 0.65 | 0.63 | 1563 |
| 1737394200 | 0.632 | -0.002 | -0.32 | 0.634 | 0.65 | 0.632 | 1977 |
| 1737135000 | 0.634 | 0.004 | 0.63 | 0.63 | 0.64 | 0.63 | 1319 |
| 1737048600 | 0.63 | 0 | 0.00 | 0.632 | 0.632 | 0.63 | 1544 |
| 1736962200 | 0.63 | 0 | 0.00 | 0.632 | 0.65 | 0.63 | 2501 |
| 1736875800 | 0.63 | -0.002 | -0.32 | 0.64 | 0.64 | 0.63 | 1600 |
| 1736789400 | 0.632 | 0.002 | 0.32 | 0.63 | 0.64 | 0.63 | 1871 |
| 1736530200 | 0.63 | 0 | 0.00 | 0.632 | 0.65 | 0.63 | 6229 |
| 1736443800 | 0.63 | -0.002 | -0.32 | 0.63 | 0.648 | 0.63 | 3423 |
| 1736357400 | 0.632 | -0.014 | -2.17 | 0.646 | 0.65 | 0.632 | 2470 |
| 1736271000 | 0.646 | 0.016 | 2.54 | 0.63 | 0.67 | 0.63 | 2889 |
| 1736184600 | 0.63 | 0 | 0.00 | 0.65 | 0.65 | 0.63 | 1250 |
| 1735925400 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 1451 |
| 1735839000 | 0.63 | 0.02 | 3.28 | 0.62 | 0.63 | 0.61 | 1751 |
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
