Premium
Tronic s Microsystems (ALTRO)
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 | -0.3 | -7.5 | 4 | 4 | 3.68 | 17 | 3.6847619 | DE |
| 4 | -0.6 | -13.9534883721 | 4.3 | 5.35 | 3.68 | 20 | 4.2826943 | DE |
| 12 | -0.32 | -7.96019900498 | 4.02 | 5.5 | 3.36 | 28 | 4.30267732 | DE |
| 26 | -0.96 | -20.6008583691 | 4.66 | 5.5 | 3.36 | 25 | 4.11311645 | DE |
| 52 | 0.48 | 14.9068322981 | 3.22 | 5.5 | 3.22 | 38 | 3.93600151 | DE |
| 156 | -1.65 | -30.8411214953 | 5.35 | 6 | 3.2 | 27 | 4.23611718 | DE |
| 260 | -2.7 | -42.1875 | 6.4 | 10 | 2.24 | 43 | 5.52898418 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734975000 | 3.36 | -1.52 | -31.15 | 5 | 5 | 3.36 | 21 |
| 1734715800 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1734629400 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1734543000 | 4.88 | -0.02 | -0.41 | 4.88 | 4.88 | 4.88 | 25 |
| 1734456600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1734370200 | 4.9 | -0.1 | -2.00 | 4.9 | 4.9 | 4.9 | 1 |
| 1734111000 | 5 | 1.54 | 44.51 | 4.48 | 5 | 4.48 | 167 |
| 1734024600 | 3.46 | 0.08 | 2.37 | 3.46 | 3.46 | 3.46 | 286 |
| 1733938200 | 3.38 | -0.64 | -15.92 | 3.38 | 3.38 | 3.38 | 40 |
| 1733851800 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 219 |
| 1733765400 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1733506200 | 4.0199999 | 0.02 | 0.50 | 4.0199999 | 4.0199999 | 4.0199999 | 10 |
| 1733419800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733333400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733247000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 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
