Premium
Treatt Plc (TET)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.5 | 2.38907849829 | 439.5 | 460.5 | 427 | 95184 | 442.55333692 | DE |
| 4 | -44.5 | -8.99898887765 | 494.5 | 524 | 427 | 67877 | 463.29315843 | DE |
| 12 | -36 | -7.40740740741 | 486 | 524 | 391.5 | 133690 | 452.61830682 | DE |
| 26 | 0 | 0 | 450 | 524 | 391.5 | 96234 | 456.13533537 | DE |
| 52 | -55 | -10.8910891089 | 505 | 524 | 367.5 | 116622 | 450.7454818 | DE |
| 156 | -760 | -62.8099173554 | 1210 | 1245 | 367.5 | 117305 | 586.20956663 | DE |
| 260 | -66 | -12.7906976744 | 516 | 1315 | 310 | 100555 | 660.51886565 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 450 | 5 | 1.12 | 451.5 | 453.5 | 446.5 | 53262 |
| 1737048600 | 445 | -5 | -1.11 | 455 | 460.5 | 445 | 28675 |
| 1736962200 | 450 | 7.5 | 1.69 | 443.5 | 451 | 443 | 38835 |
| 1736875800 | 442.5 | -6 | -1.34 | 449.5 | 449.5 | 440.5 | 219814 |
| 1736789400 | 448.5 | 10 | 2.28 | 440.5 | 448.5 | 440.5 | 41681 |
| 1736530200 | 438.5 | 5.5 | 1.27 | 439.5 | 439.5 | 427 | 146913 |
| 1736443800 | 433 | -4 | -0.92 | 435.5 | 442.5 | 433 | 72525 |
| 1736357400 | 437 | -26 | -5.62 | 462 | 462 | 430.5 | 81354 |
| 1736271000 | 463 | -5.5 | -1.17 | 463 | 463 | 463 | 27578 |
| 1736184600 | 468.5 | 2.5 | 0.54 | 479.5 | 479.5 | 460.5 | 53825 |
| 1735925400 | 466 | -4 | -0.85 | 493 | 493 | 463 | 25194 |
| 1735839000 | 470 | -17 | -3.49 | 480 | 487.5 | 470 | 63836 |
| 1735666200 | 487 | 7 | 1.46 | 481 | 498 | 480 | 7993 |
| 1735579800 | 480 | -12 | -2.44 | 507 | 507 | 480 | 41520 |
| 1735320600 | 492 | -17 | -3.34 | 510 | 510 | 488 | 41532 |
| 1735061400 | 509 | 18 | 3.67 | 510 | 510 | 501 | 12955 |
| 1734975000 | 491 | -24 | -4.66 | 515 | 524 | 487 | 89169 |
| 1734715800 | 515 | 29 | 5.97 | 494.5 | 515 | 483 | 160518 |
| 1734629400 | 486 | -2.5 | -0.51 | 478 | 491.5 | 470 | 82289 |
| 1734543000 | 488.5 | 8.5 | 1.77 | 480.5 | 490 | 479.5 | 88260 |
| 1734456600 | 480 | 7 | 1.48 | 460.5 | 494.5 | 460.5 | 82052 |
| 1734370200 | 473 | 11 | 2.38 | 455.5 | 473 | 453 | 107592 |
| 1734111000 | 462 | -5 | -1.07 | 474 | 475 | 460 | 67027 |
| 1734024600 | 467 | -5.5 | -1.16 | 460 | 475 | 460 | 13707 |
| 1733938200 | 472.5 | -17.5 | -3.57 | 472 | 490 | 465.5 | 50982 |
| 1733851800 | 490 | 15 | 3.16 | 475 | 490 | 475 | 58285 |
| 1733765400 | 475 | 0 | 0.00 | 473.5 | 481 | 463 | 71238 |
| 1733506200 | 475 | -0.5 | -0.11 | 464 | 480 | 460.5 | 48616 |
| 1733419800 | 475.5 | 15.5 | 3.37 | 452.5 | 479 | 452.5 | 218770 |
| 1733333400 | 460 | 30 | 6.98 | 420 | 460 | 399.5 | 381489 |
| 1733247000 | 430 | 28 | 6.97 | 404.5 | 430 | 404.5 | 355682 |
| 1733160600 | 402 | 0 | 0.00 | 400.5 | 409.5 | 391.5 | 154980 |
| 1732901400 | 402 | 2 | 0.50 | 399.5 | 403.5 | 395 | 193495 |
| 1732815000 | 400 | -3 | -0.74 | 400 | 404 | 395.5 | 142981 |
| 1732728600 | 403 | -9 | -2.18 | 414.5 | 415 | 400 | 101184 |
| 1732642200 | 412 | -6.5 | -1.55 | 413 | 413 | 410.5 | 30024 |
| 1732555800 | 418.5 | -3 | -0.71 | 430 | 430 | 411.5 | 68559 |
| 1732296600 | 421.5 | 3 | 0.72 | 411 | 422 | 410.5 | 53630 |
| 1732210200 | 418.5 | -1.5 | -0.36 | 426 | 426 | 415.5 | 59683 |
| 1732123800 | 420 | 2.5 | 0.60 | 418 | 426 | 416 | 62899 |
| 1732037400 | 417.5 | -5 | -1.18 | 422.5 | 425.5 | 413 | 717647 |
| 1731951000 | 422.5 | -13.5 | -3.10 | 456.5 | 456.5 | 422.5 | 158227 |
| 1731691800 | 436 | -12.5 | -2.79 | 439.5 | 443 | 436 | 272406 |
| 1731605400 | 448.5 | 8 | 1.82 | 440.5 | 450 | 430 | 133562 |
| 1731519000 | 440.5 | -7 | -1.56 | 451.5 | 454 | 440.5 | 44195 |
| 1731432600 | 447.5 | -7.5 | -1.65 | 451.5 | 463.5 | 447.5 | 1078618 |
| 1731346200 | 455 | 3 | 0.66 | 457.5 | 459 | 451.5 | 55024 |
| 1731087000 | 452 | -14.5 | -3.11 | 462 | 462 | 452 | 245090 |
| 1731000600 | 466.5 | -1.5 | -0.32 | 468.5 | 472 | 464.5 | 35149 |
| 1730914200 | 468 | -14 | -2.90 | 480.5 | 483 | 465.5 | 66461 |
| 1730827800 | 482 | -11 | -2.23 | 488.5 | 501 | 482 | 59402 |
| 1730741400 | 493 | -13 | -2.57 | 506 | 506 | 490 | 131675 |
| 1730482200 | 506 | 4 | 0.80 | 517 | 517 | 498.5 | 55448 |
| 1730395800 | 502 | 11 | 2.24 | 497 | 513 | 494 | 546092 |
| 1730309400 | 491 | 23 | 4.91 | 461 | 495 | 461 | 279341 |
| 1730223000 | 468 | -13 | -2.70 | 480.5 | 482 | 461 | 81444 |
| 1730136600 | 481 | -0.5 | -0.10 | 481.5 | 485 | 476 | 54710 |
| 1729873800 | 481.5 | -13 | -2.63 | 486 | 490.5 | 474.5 | 38550 |
| 1729787400 | 494.5 | -4.5 | -0.90 | 500 | 508 | 494.5 | 236160 |
| 1729701000 | 499 | 12 | 2.46 | 489.5 | 499 | 487.5 | 35203 |
| 1729614600 | 487 | 12 | 2.53 | 490 | 490 | 476.5 | 72037 |
| 1729528200 | 475 | -2 | -0.42 | 463.5 | 489 | 463.5 | 146831 |
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
