Premium
Triodos (TFSF)
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 | -0.02 | -0.0531632110579 | 37.62 | 37.68 | 37.6 | 505 | 37.62592402 | DE |
| 4 | -0.2 | -0.529100529101 | 37.8 | 37.9 | 37.55 | 516 | 37.69983343 | DE |
| 12 | -0.21 | -0.555408622058 | 37.81 | 37.9 | 37.33 | 738 | 37.7312867 | DE |
| 26 | 0.34 | 0.912506709608 | 37.26 | 37.9 | 37.24 | 714 | 37.58947585 | DE |
| 52 | 0.4 | 1.0752688172 | 37.2 | 38.35 | 37.2 | 848 | 37.67898091 | DE |
| 156 | 1.49 | 4.12628080864 | 36.11 | 38.35 | 35.9 | 1429 | 37.29296035 | DE |
| 260 | 1.86 | 5.20425293788 | 35.74 | 38.35 | 33.51 | 1778 | 36.04325776 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 37.6 | -0.01 | -0.03 | 37.6 | 37.6 | 37.6 | 363 |
| 1737048600 | 37.61 | -0.07 | -0.19 | 37.61 | 37.61 | 37.61 | 380 |
| 1736962200 | 37.68 | 0.03 | 0.08 | 37.68 | 37.68 | 37.68 | 9 |
| 1736875800 | 37.65 | 0.02 | 0.05 | 37.65 | 37.65 | 37.65 | 219 |
| 1736789400 | 37.63 | 0.01 | 0.03 | 37.63 | 37.63 | 37.63 | 1166 |
| 1736530200 | 37.62 | 0.04 | 0.11 | 37.62 | 37.62 | 37.62 | 753 |
| 1736443800 | 37.58 | 0.03 | 0.08 | 37.58 | 37.58 | 37.58 | 1521 |
| 1736357400 | 37.55 | -0.14 | -0.37 | 37.55 | 37.55 | 37.55 | 8 |
| 1736271000 | 37.69 | -0.02 | -0.05 | 37.69 | 37.69 | 37.69 | 151 |
| 1736184600 | 37.71 | 0.09 | 0.24 | 37.71 | 37.71 | 37.71 | 248 |
| 1735925400 | 37.62 | 0.04 | 0.11 | 37.62 | 37.62 | 37.62 | 1231 |
| 1735839000 | 37.58 | -0.25 | -0.66 | 37.58 | 37.58 | 37.58 | 1 |
| 1735666200 | 37.83 | -0.04 | -0.11 | 37.83 | 37.83 | 37.83 | 141 |
| 1735579800 | 37.87 | -0.03 | -0.08 | 37.87 | 37.87 | 37.87 | 850 |
| 1735320600 | 37.9 | 0.05 | 0.13 | 37.9 | 37.9 | 37.9 | 305 |
| 1735061400 | 37.85 | -0.05 | -0.13 | 37.85 | 37.85 | 37.85 | 983 |
| 1734975000 | 37.9 | 0.1 | 0.26 | 37.9 | 37.9 | 37.9 | 159 |
| 1734715800 | 37.8 | 0.02 | 0.05 | 37.8 | 37.8 | 37.8 | 640 |
| 1734629400 | 37.78 | 0.01 | 0.03 | 37.78 | 37.78 | 37.78 | 561 |
| 1734543000 | 37.77 | -0.01 | -0.03 | 37.77 | 37.77 | 37.77 | 36 |
| 1734456600 | 37.78 | 0.03 | 0.08 | 37.78 | 37.78 | 37.78 | 156 |
| 1734370200 | 37.75 | -0.03 | -0.08 | 37.75 | 37.75 | 37.75 | 7967 |
| 1734111000 | 37.78 | -0.01 | -0.03 | 37.78 | 37.78 | 37.78 | 121 |
| 1734024600 | 37.79 | 0.03 | 0.08 | 37.79 | 37.79 | 37.79 | 1524 |
| 1733938200 | 37.76 | 0 | 0.00 | 37.76 | 37.76 | 37.76 | 366 |
| 1733851800 | 37.76 | 0.06 | 0.16 | 37.76 | 37.76 | 37.76 | 2733 |
| 1733765400 | 37.7 | 0.01 | 0.03 | 37.7 | 37.7 | 37.7 | 91 |
| 1733506200 | 37.69 | 0 | 0.00 | 37.69 | 37.69 | 37.69 | 169 |
| 1733419800 | 37.69 | -0.02 | -0.05 | 37.69 | 37.69 | 37.69 | 385 |
| 1733333400 | 37.71 | 0.01 | 0.03 | 37.71 | 37.71 | 37.71 | 370 |
| 1733247000 | 37.7 | -0.05 | -0.13 | 37.7 | 37.7 | 37.7 | 118 |
| 1733160600 | 37.75 | 0.02 | 0.05 | 37.75 | 37.75 | 37.75 | 4055 |
| 1732901400 | 37.73 | -0.1 | -0.26 | 37.73 | 37.73 | 37.73 | 7405 |
| 1732815000 | 37.83 | 0.01 | 0.03 | 37.83 | 37.83 | 37.83 | 56 |
| 1732728600 | 37.82 | -0.04 | -0.11 | 37.82 | 37.82 | 37.82 | 1422 |
| 1732642200 | 37.86 | 0.05 | 0.13 | 37.86 | 37.86 | 37.86 | 613 |
| 1732555800 | 37.81 | 0.05 | 0.13 | 37.81 | 37.81 | 37.81 | 663 |
| 1732296600 | 37.76 | 0.06 | 0.16 | 37.76 | 37.76 | 37.76 | 104 |
| 1732210200 | 37.7 | -0.01 | -0.03 | 37.7 | 37.7 | 37.7 | 1 |
| 1732123800 | 37.71 | -0.09 | -0.24 | 37.71 | 37.71 | 37.71 | 803 |
| 1732037400 | 37.8 | 0.02 | 0.05 | 37.8 | 37.8 | 37.8 | 397 |
| 1731951000 | 37.78 | 0 | 0.00 | 37.78 | 37.78 | 37.78 | 1701 |
| 1731691800 | 37.78 | 0.06 | 0.16 | 37.78 | 37.78 | 37.78 | 193 |
| 1731605400 | 37.72 | 0.09 | 0.24 | 37.72 | 37.72 | 37.72 | 84 |
| 1731519000 | 37.63 | 0 | 0.00 | 37.63 | 37.63 | 37.63 | 0 |
| 1731432600 | 37.63 | 0.11 | 0.29 | 37.63 | 37.63 | 37.63 | 62 |
| 1731346200 | 37.52 | -0.05 | -0.13 | 37.52 | 37.52 | 37.52 | 414 |
| 1731087000 | 37.57 | 0.2 | 0.54 | 37.57 | 37.57 | 37.57 | 386 |
| 1731000600 | 37.37 | -0.03 | -0.08 | 37.37 | 37.37 | 37.37 | 127 |
| 1730914200 | 37.4 | 0.03 | 0.08 | 37.4 | 37.4 | 37.4 | 214 |
| 1730827800 | 37.37 | 0.02 | 0.05 | 37.37 | 37.37 | 37.37 | 200 |
| 1730741400 | 37.35 | 0.02 | 0.05 | 37.35 | 37.35 | 37.35 | 7 |
| 1730482200 | 37.33 | -0.41 | -1.09 | 37.33 | 37.33 | 37.33 | 76 |
| 1730395800 | 37.74 | -0.02 | -0.05 | 37.74 | 37.74 | 37.74 | 50 |
| 1730309400 | 37.76 | -0.01 | -0.03 | 37.76 | 37.76 | 37.76 | 154 |
| 1730223000 | 37.77 | 0 | 0.00 | 37.77 | 37.77 | 37.77 | 109 |
| 1730136600 | 37.77 | -0.04 | -0.11 | 37.77 | 37.77 | 37.77 | 55 |
| 1729873800 | 37.81 | 0.05 | 0.13 | 37.81 | 37.81 | 37.81 | 41 |
| 1729787400 | 37.76 | 0.03 | 0.08 | 37.76 | 37.76 | 37.76 | 1304 |
| 1729701000 | 37.73 | 0.04 | 0.11 | 37.73 | 37.73 | 37.73 | 1642 |
| 1729614600 | 37.69 | -0.02 | -0.05 | 37.69 | 37.69 | 37.69 | 174 |
| 1729528200 | 37.71 | 0.05 | 0.13 | 37.71 | 37.71 | 37.71 | 40 |
| 1729269000 | 37.66 | 0.05 | 0.13 | 37.66 | 37.66 | 37.66 | 746 |
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
