Premium
Tronic s Microsystems (ALTRO)
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 | 0 | 4.24 | 4.24 | 4.24 | 25 | 4.24 | DE |
| 4 | 0.24 | 6 | 4 | 5 | 3.64 | 24 | 4.44356688 | DE |
| 12 | 0.22 | 5.47263681592 | 4.02 | 5.5 | 3.64 | 21 | 4.59028692 | DE |
| 26 | 0.54 | 14.5945945946 | 3.7 | 5.5 | 3.36 | 24 | 4.22239847 | DE |
| 52 | 0.62 | 17.1270718232 | 3.62 | 5.5 | 3.36 | 35 | 3.95944284 | DE |
| 156 | -1.11 | -20.7476635514 | 5.35 | 6 | 3.2 | 26 | 4.24998752 | DE |
| 260 | -2.21 | -34.2635658915 | 6.45 | 10 | 2.24 | 42 | 5.61498881 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 20 |
| 1742491800 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 4 |
| 1742405400 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1742319000 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1742232600 | 4.24 | -0.76 | -15.20 | 4.24 | 4.24 | 4.24 | 100 |
| 1741973400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1741887000 | 5 | 1.36 | 37.36 | 5 | 5 | 5 | 150 |
| 1741800600 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1741714200 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1741627800 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1741368600 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1741282200 | 3.64 | -0.86 | -19.11 | 3.64 | 3.64 | 3.64 | 1 |
| 1741195800 | 4.5 | 0.8 | 21.62 | 3.92 | 4.5 | 3.92 | 112 |
| 1741109400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1741023000 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1740763800 | 3.7 | 0.02 | 0.54 | 3.7 | 3.7 | 3.7 | 20 |
| 1740677400 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1740591000 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1740504600 | 3.68 | -0.32 | -8.00 | 3.68 | 3.68 | 3.68 | 64 |
| 1740418200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1740159000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 22 |
| 1740072600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1739986200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1739899800 | 4 | -0.1 | -2.44 | 4 | 4 | 4 | 37 |
| 1739813400 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1739554200 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1739467800 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1739381400 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1739295000 | 4.1 | -0.4 | -8.89 | 4.1 | 4.1 | 4.1 | 20 |
| 1739208600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738949400 | 4.5 | -0.48 | -9.64 | 5.35 | 5.35 | 4.5 | 136 |
| 1738863000 | 4.98 | 0.88 | 21.46 | 4.98 | 4.98 | 4.98 | 5 |
| 1738776600 | 4.1 | -1.25 | -23.36 | 4.1 | 4.1 | 4.1 | 40 |
| 1738690200 | 5.35 | 1.05 | 24.42 | 3.98 | 5.35 | 3.98 | 42 |
| 1738603800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1738344600 | 4.3 | -1 | -18.87 | 5.3 | 5.3 | 4.3 | 114 |
| 1738258200 | 5.3 | 1.38 | 35.20 | 5.3 | 5.3 | 5.3 | 5 |
| 1738171800 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 5 |
| 1738085400 | 3.92 | -1.43 | -26.73 | 5.3 | 5.3 | 3.92 | 13 |
| 1737999000 | 5.35 | 1.45 | 37.18 | 5.35 | 5.35 | 5.35 | 89 |
| 1737739800 | 3.9 | -1.55 | -28.44 | 5.35 | 5.35 | 3.9 | 23 |
| 1737653400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737567000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737480600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737394200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737135000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737048600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1736962200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1736875800 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1736789400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1736530200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1736443800 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1736357400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1736271000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1736184600 | 5.45 | 0 | 0.00 | 4.0199999 | 5.45 | 4.0199999 | 37 |
| 1735925400 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.45 | 67 |
| 1735839000 | 5.5 | 1.48 | 36.82 | 5.5 | 5.5 | 5.5 | 31 |
| 1735666200 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1735579800 | 4.0199999 | -0.98 | -19.60 | 4.0199999 | 4.0199999 | 4.0199999 | 28 |
| 1735320600 | 5 | 1.64 | 48.81 | 5 | 5 | 5 | 8 |
| 1735061400 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 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
