Premium
Tate & Lyle Plc (TATE)
LSE
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 | -7 | -1.06544901065 | 657 | 669 | 644.5 | 889255 | 655.24965769 | DE |
| 4 | -17.5 | -2.62172284644 | 667.5 | 669 | 617.5 | 1504799 | 642.58660934 | DE |
| 12 | -109.5 | -14.4173798552 | 759.5 | 791 | 617.5 | 1182052 | 689.59119507 | DE |
| 26 | 10 | 1.5625 | 640 | 848.5 | 617.5 | 1356957 | 699.67337311 | DE |
| 52 | 17.5 | 2.76679841897 | 632.5 | 848.5 | 587 | 1459899 | 662.8634859 | DE |
| 156 | -66.8 | -9.31919642857 | 716.8 | 848.5 | 587 | 1515966 | 707.91932198 | DE |
| 260 | -138.2 | -17.5336209084 | 788.2 | 848.5 | 498 | 1476417 | 702.28958838 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 650.5 | -5 | -0.76 | 669 | 669 | 650.5 | 509706 |
| 1737653400 | 655.5 | -1 | -0.15 | 657.5 | 658 | 651.5 | 521838 |
| 1737567000 | 656.5 | -3 | -0.45 | 644.5 | 668.5 | 644.5 | 771353 |
| 1737480600 | 659.5 | 5.5 | 0.84 | 655 | 662.5 | 652 | 841664 |
| 1737394200 | 654 | 3 | 0.46 | 657 | 657 | 645.5 | 1801713 |
| 1737135000 | 651 | 4 | 0.62 | 640 | 652.5 | 640 | 759060 |
| 1737048600 | 647 | 3.5 | 0.54 | 643 | 648 | 641 | 897281 |
| 1736962200 | 643.5 | 14.5 | 2.31 | 634.5 | 644 | 628.5 | 3860781 |
| 1736875800 | 629 | -1 | -0.16 | 634 | 635 | 624.5 | 5363264 |
| 1736789400 | 630 | 8 | 1.29 | 622 | 630 | 617.5 | 1605368 |
| 1736530200 | 622 | -18 | -2.81 | 638.5 | 638.5 | 617.5 | 1022437 |
| 1736443800 | 640 | 4 | 0.63 | 635 | 642 | 628.5 | 2788524 |
| 1736357400 | 636 | -14 | -2.15 | 654 | 654 | 634.5 | 1914877 |
| 1736271000 | 650 | 1.5 | 0.23 | 645.5 | 652 | 640 | 904614 |
| 1736184600 | 648.5 | -6 | -0.92 | 649 | 654 | 644.5 | 603816 |
| 1735925400 | 654.5 | -3.5 | -0.53 | 657 | 659.5 | 652.5 | 1996690 |
| 1735839000 | 658 | 8.5 | 1.31 | 659 | 666 | 649.5 | 1012258 |
| 1735666200 | 649.5 | -4.5 | -0.69 | 639 | 656 | 639 | 456602 |
| 1735579800 | 654 | 1 | 0.15 | 667.5 | 667.5 | 652 | 959337 |
| 1735320600 | 653 | -4 | -0.61 | 654 | 658.5 | 652 | 1014959 |
| 1735061400 | 657 | -4 | -0.61 | 676.5 | 676.5 | 655.5 | 164860 |
| 1734975000 | 661 | -12 | -1.78 | 674 | 674 | 660 | 880087 |
| 1734715800 | 673 | -10 | -1.46 | 681 | 690 | 663.5 | 2534573 |
| 1734629400 | 683 | -10 | -1.44 | 680 | 688 | 678 | 2038290 |
| 1734543000 | 693 | 1.5 | 0.22 | 677 | 698 | 677 | 799289 |
| 1734456600 | 691.5 | -12 | -1.71 | 700 | 704 | 687.5 | 1831571 |
| 1734370200 | 703.5 | -5.5 | -0.78 | 706 | 709 | 702 | 468868 |
| 1734111000 | 709 | 1.5 | 0.21 | 703 | 710.5 | 703 | 573373 |
| 1734024600 | 707.5 | -1.5 | -0.21 | 702 | 712 | 702 | 664620 |
| 1733938200 | 709 | 3 | 0.42 | 702 | 712.5 | 702 | 948810 |
| 1733851800 | 706 | 1.5 | 0.21 | 701 | 706 | 700.5 | 532685 |
| 1733765400 | 704.5 | -4.5 | -0.63 | 714 | 714 | 703.5 | 1495173 |
| 1733506200 | 709 | -3.5 | -0.49 | 713 | 719 | 709 | 898681 |
| 1733419800 | 712.5 | -5.5 | -0.77 | 702.5 | 720 | 700 | 1143146 |
| 1733333400 | 718 | -6.5 | -0.90 | 728.5 | 728.5 | 718 | 779793 |
| 1733247000 | 724.5 | -5.5 | -0.75 | 735.5 | 736 | 724.5 | 887080 |
| 1733160600 | 730 | -7 | -0.95 | 754.5 | 754.5 | 729.5 | 671207 |
| 1732901400 | 737 | -2 | -0.27 | 753.5 | 753.5 | 734.5 | 726827 |
| 1732815000 | 739 | 4 | 0.54 | 753 | 753 | 730 | 665153 |
| 1732728600 | 735 | 5.5 | 0.75 | 714 | 737 | 714 | 614794 |
| 1732642200 | 729.5 | -9 | -1.22 | 725 | 736.5 | 725 | 1114272 |
| 1732555800 | 738.5 | 1 | 0.14 | 736 | 741.5 | 731.5 | 1256238 |
| 1732296600 | 737.5 | 8 | 1.10 | 730 | 738.5 | 729 | 479468 |
| 1732210200 | 729.5 | -4 | -0.55 | 716 | 729.5 | 716 | 641962 |
| 1732123800 | 733.5 | 1 | 0.14 | 720 | 736 | 720 | 1270455 |
| 1732037400 | 732.5 | -9.5 | -1.28 | 738.5 | 745 | 720 | 1749130 |
| 1731951000 | 742 | 0.5 | 0.07 | 746.5 | 753.5 | 736.5 | 740423 |
| 1731691800 | 741.5 | -15.5 | -2.05 | 764.5 | 764.5 | 741.5 | 1834988 |
| 1731605400 | 757 | -5.5 | -0.72 | 755 | 762.5 | 753.5 | 829196 |
| 1731519000 | 762.5 | -5 | -0.65 | 773.5 | 773.5 | 762.5 | 950588 |
| 1731432600 | 767.5 | -5.5 | -0.71 | 767 | 773.5 | 762.5 | 660077 |
| 1731346200 | 773 | 13.5 | 1.78 | 760 | 775.5 | 760 | 1280829 |
| 1731087000 | 759.5 | -29.5 | -3.74 | 791 | 791 | 758.5 | 1430387 |
| 1731000600 | 789 | 15 | 1.94 | 772 | 789 | 769 | 1166828 |
| 1730914200 | 774 | 3.5 | 0.45 | 769 | 782 | 769 | 1493686 |
| 1730827800 | 770.5 | 11 | 1.45 | 756.5 | 773.5 | 756.5 | 838259 |
| 1730741400 | 759.5 | -5 | -0.65 | 759.5 | 765 | 759 | 715182 |
| 1730482200 | 764.5 | 14.5 | 1.93 | 750 | 764.5 | 749 | 1012255 |
| 1730395800 | 750 | -4 | -0.53 | 750 | 754 | 745.5 | 1190041 |
| 1730309400 | 754 | -9 | -1.18 | 761.5 | 764 | 753.5 | 884341 |
| 1730223000 | 763 | -0.5 | -0.07 | 765 | 765.5 | 759.5 | 1177433 |
| 1730136600 | 763.5 | 3.5 | 0.46 | 760.5 | 767.5 | 758 | 2463149 |
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
