Premium
Toosla SA (ALTOO)
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 | -0.056 | -8.53658536585 | 0.656 | 0.66 | 0.6 | 3218 | 0.62247817 | DE |
| 4 | -0.208 | -25.7425742574 | 0.808 | 0.808 | 0.6 | 3823 | 0.69260605 | DE |
| 12 | -0.248 | -29.2452830189 | 0.848 | 1.1 | 0.6 | 7643 | 0.87056877 | DE |
| 26 | -0.48 | -44.4444444444 | 1.08 | 1.15 | 0.6 | 6216 | 0.88878424 | DE |
| 52 | -0.248 | -29.2452830189 | 0.848 | 1.305 | 0.552 | 9489 | 0.84298222 | DE |
| 156 | -2.4 | -80 | 3 | 3.66 | 0.5 | 6930 | 1.63311211 | DE |
| 260 | -2.4 | -80 | 3 | 3.66 | 0.5 | 6930 | 1.63311211 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 0.602 | -0.038 | -5.94 | 0.62 | 0.658 | 0.602 | 6066 |
| 1732901400 | 0.64 | 0 | 0.00 | 0.62 | 0.66 | 0.62 | 1867 |
| 1732815000 | 0.64 | -0.002 | -0.31 | 0.64 | 0.66 | 0.62 | 2436 |
| 1732728600 | 0.642 | 0 | 0.00 | 0.642 | 0.642 | 0.642 | 0 |
| 1732642200 | 0.642 | -0.014 | -2.13 | 0.656 | 0.66 | 0.642 | 2501 |
| 1732555800 | 0.656 | 0.006 | 0.92 | 0.64 | 0.68 | 0.632 | 7447 |
| 1732296600 | 0.65 | -0.008 | -1.22 | 0.658 | 0.66 | 0.65 | 2054 |
| 1732210200 | 0.658 | -0.002 | -0.30 | 0.68 | 0.68 | 0.658 | 1624 |
| 1732123800 | 0.66 | -0.002 | -0.30 | 0.658 | 0.678 | 0.658 | 3400 |
| 1732037400 | 0.662 | -0.058 | -8.06 | 0.71 | 0.71 | 0.662 | 6974 |
| 1731951000 | 0.72 | 0 | 0.00 | 0.73 | 0.73 | 0.7 | 2407 |
| 1731691800 | 0.72 | -0.002 | -0.28 | 0.722 | 0.726 | 0.72 | 1095 |
| 1731605400 | 0.722 | 0.0320001 | 4.64 | 0.71 | 0.74 | 0.71 | 3894 |
| 1731519000 | 0.6899999 | -0.09 | -11.54 | 0.77 | 0.77 | 0.66 | 14473 |
| 1731432600 | 0.78 | -0.01 | -1.27 | 0.79 | 0.79 | 0.762 | 1562 |
| 1731346200 | 0.79 | 0.012 | 1.54 | 0.778 | 0.79 | 0.778 | 1066 |
| 1731087000 | 0.778 | -0.002 | -0.26 | 0.78 | 0.79 | 0.76 | 8593 |
| 1731000600 | 0.78 | -0.02 | -2.50 | 0.78 | 0.782 | 0.762 | 2991 |
| 1730914200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.79 | 490 |
| 1730827800 | 0.8 | -0.008 | -0.99 | 0.808 | 0.808 | 0.782 | 1698 |
| 1730741400 | 0.808 | 0.008 | 1.00 | 0.8199999 | 0.8199999 | 0.772 | 2144 |
| 1730482200 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8179999 | 0.79 | 484 |
| 1730395800 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8199999 | 0.77 | 3263 |
| 1730309400 | 0.8 | 0.02 | 2.56 | 0.79 | 0.8 | 0.762 | 2650 |
| 1730223000 | 0.78 | -0.01 | -1.27 | 0.76 | 0.78 | 0.75 | 17048 |
| 1730136600 | 0.79 | -0.002 | -0.25 | 0.81 | 0.81 | 0.79 | 5340 |
| 1729873800 | 0.792 | -0.032 | -3.88 | 0.8219999 | 0.8219999 | 0.792 | 3595 |
| 1729787400 | 0.824 | 0.044 | 5.64 | 0.8 | 0.84 | 0.79 | 9149 |
| 1729701000 | 0.78 | 0.01 | 1.30 | 0.78 | 0.78 | 0.778 | 2775 |
| 1729614600 | 0.77 | -0.15 | -16.30 | 0.75 | 0.78 | 0.75 | 7266 |
| 1729528200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1729269000 | 0.92 | 0.03 | 3.37 | 0.88 | 0.93 | 0.87 | 6083 |
| 1729182600 | 0.89 | -0.03 | -3.26 | 0.9 | 0.9 | 0.862 | 7325 |
| 1729096200 | 0.92 | -0.07 | -7.07 | 0.99 | 0.99 | 0.89 | 12898 |
| 1729009800 | 0.99 | 0.04 | 4.21 | 0.91 | 1.1 | 0.91 | 121541 |
| 1728923400 | 0.95 | 0.07 | 7.95 | 0.88 | 0.95 | 0.87 | 53954 |
| 1728664200 | 0.88 | -0.04 | -4.35 | 0.9 | 0.918 | 0.842 | 12054 |
| 1728577800 | 0.92 | 0.086 | 10.31 | 0.84 | 0.92 | 0.836 | 32161 |
| 1728491400 | 0.834 | 0.034 | 4.25 | 0.8 | 0.85 | 0.8 | 5416 |
| 1728405000 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.8199999 | 0.8 | 1461 |
| 1728318600 | 0.8199999 | 0.0119999 | 1.49 | 0.81 | 0.838 | 0.8 | 6564 |
| 1728059400 | 0.808 | 0.008 | 1.00 | 0.8 | 0.808 | 0.79 | 10640 |
| 1727973000 | 0.8 | 0 | 0.00 | 0.8 | 0.81 | 0.8 | 2313 |
| 1727886600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 25 |
| 1727800200 | 0.8 | 0 | 0.00 | 0.8 | 0.8199999 | 0.79 | 2885 |
| 1727713800 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.8199999 | 0.8 | 1937 |
| 1727454600 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.8199999 | 0.8 | 191 |
| 1727368200 | 0.8 | 0.018 | 2.30 | 0.8 | 0.8 | 0.782 | 1244 |
| 1727281800 | 0.782 | 0 | 0.00 | 0.8 | 0.828 | 0.782 | 4020 |
| 1727195400 | 0.782 | -0.018 | -2.25 | 0.8 | 0.8199999 | 0.782 | 4915 |
| 1727109000 | 0.8 | 0.01 | 1.27 | 0.786 | 0.8 | 0.78 | 2763 |
| 1726849800 | 0.79 | -0.01 | -1.25 | 0.8 | 0.81 | 0.79 | 4323 |
| 1726763400 | 0.8 | -0.01 | -1.23 | 0.8 | 0.8179999 | 0.8 | 2020 |
| 1726677000 | 0.81 | 0.01 | 1.25 | 0.8 | 0.81 | 0.796 | 686 |
| 1726590600 | 0.8 | -0.028 | -3.38 | 0.826 | 0.826 | 0.8 | 3154 |
| 1726504200 | 0.828 | 0 | 0.00 | 0.8199999 | 0.828 | 0.802 | 1333 |
| 1726245000 | 0.828 | 0.018 | 2.22 | 0.81 | 0.83 | 0.806 | 3773 |
| 1726158600 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 156 |
| 1726072200 | 0.81 | -0.018 | -2.17 | 0.828 | 0.83 | 0.81 | 1829 |
| 1725985800 | 0.828 | -0.02 | -2.36 | 0.848 | 0.848 | 0.79 | 9282 |
| 1725899400 | 0.848 | 0.0320001 | 3.92 | 0.81 | 0.848 | 0.798 | 8621 |
| 1725640200 | 0.8159999 | -0.014 | -1.69 | 0.8179999 | 0.8179999 | 0.8159999 | 1245 |
| 1725553800 | 0.83 | 0.0140001 | 1.72 | 0.8159999 | 0.83 | 0.8159999 | 574 |
| 1725467400 | 0.8159999 | -0.054 | -6.21 | 0.87 | 0.87 | 0.78 | 20211 |
| 1725381000 | 0.87 | -0.02 | -2.25 | 0.89 | 0.89 | 0.87 | 3826 |
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
