Premium
Tronic s Microsystems (ALTRO)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -15.5 | 4 | 4.02 | 3.38 | 13 | 3.508 | DE |
| 4 | -0.2 | -5.58659217877 | 3.58 | 4.02 | 3.38 | 21 | 3.93498667 | DE |
| 12 | -2.07 | -37.9816513761 | 5.45 | 5.45 | 3.38 | 26 | 3.87936997 | DE |
| 26 | -0.04 | -1.16959064327 | 3.42 | 5.5 | 3.38 | 35 | 3.93777522 | DE |
| 52 | 0.18 | 5.625 | 3.2 | 5.5 | 3.2 | 35 | 3.92197157 | DE |
| 156 | -1.92 | -36.2264150943 | 5.3 | 6.3 | 3.2 | 28 | 4.43353982 | DE |
| 260 | -2.67 | -44.132231405 | 6.05 | 10 | 2.24 | 42 | 5.65527752 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733160600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732901400 | 4 | -0.02 | -0.50 | 4 | 4 | 4 | 100 |
| 1732815000 | 4.0199999 | 0.02 | 0.50 | 4.0199999 | 4.0199999 | 4.0199999 | 11 |
| 1732728600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732642200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 84 |
| 1732555800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732296600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732210200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732123800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732037400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1731951000 | 4 | 0.42 | 11.73 | 3.7 | 4 | 3.7 | 130 |
| 1731691800 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731605400 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731519000 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731432600 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731346200 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731087000 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731000600 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1730914200 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1730827800 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1730741400 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1730482200 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1730395800 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1730309400 | 3.58 | 0.02 | 0.56 | 3.58 | 3.58 | 3.58 | 30 |
| 1730223000 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1730136600 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1729873800 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1729787400 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1729701000 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1729614600 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1729528200 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1729269000 | 3.56 | -0.44 | -11.00 | 3.56 | 3.56 | 3.56 | 4 |
| 1729182600 | 4 | 0.22 | 5.82 | 3.56 | 4 | 3.56 | 549 |
| 1729096200 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1729009800 | 3.78 | 0.04 | 1.07 | 3.78 | 3.78 | 3.78 | 199 |
| 1728923400 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1728664200 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1728577800 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1728491400 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1728405000 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1728318600 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1728059400 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1727973000 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1727886600 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1727800200 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1727713800 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1727454600 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1727368200 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1727281800 | 3.74 | 0.04 | 1.08 | 3.74 | 3.74 | 3.74 | 1 |
| 1727195400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1727109000 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1726849800 | 3.7 | -1.75 | -32.11 | 3.7 | 3.7 | 3.7 | 304 |
| 1726763400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1726677000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1726590600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1726504200 | 5.45 | 0.79 | 16.95 | 5.45 | 5.45 | 5.45 | 10 |
| 1726245000 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1726158600 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 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
