Premium
Temple Bar Investment Trust Plc (TMPL)
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 | -15 | -3.67197062424 | 408.5 | 409.5 | 388.5 | 739039 | 396.32471439 | DE |
| 4 | -8.5 | -2.1144278607 | 402 | 409.5 | 384.5 | 869906 | 395.88172081 | DE |
| 12 | 31 | 8.55172413793 | 362.5 | 409.5 | 362.5 | 1035914 | 391.93541878 | DE |
| 26 | 16.5 | 4.37665782493 | 377 | 409.5 | 347.5 | 1046472 | 387.59551833 | DE |
| 52 | 78 | 24.7226624406 | 315.5 | 409.5 | 312.5 | 959649 | 370.96021124 | DE |
| 156 | 172.5 | 78.0542986425 | 221 | 409.5 | 211.5 | 713849 | 310.00159295 | DE |
| 260 | -704.5 | -64.1621129326 | 1098 | 1276 | 195.2 | 592190 | 329.83260431 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781886600 | 391.5 | -2.5 | -0.63 | 393.5 | 394 | 389.5 | 1158480 |
| 1781800200 | 394 | -5 | -1.25 | 397.5 | 397.5 | 393.5 | 599501 |
| 1781713800 | 399 | -2.5 | -0.62 | 401.5 | 402 | 398 | 591044 |
| 1781627400 | 401.5 | 2 | 0.50 | 400.5 | 402 | 399.5 | 563659 |
| 1781541000 | 399.5 | -3.5 | -0.87 | 408.5 | 409.5 | 399.5 | 782511 |
| 1781281800 | 403 | 7 | 1.77 | 402 | 404 | 399.5 | 1314802 |
| 1781195400 | 396 | 5.5 | 1.41 | 391.5 | 398 | 391.5 | 799619 |
| 1781109000 | 390.5 | 3.5 | 0.90 | 390.5 | 391 | 384.5 | 702003 |
| 1781022600 | 387 | -5 | -1.28 | 393.5 | 394 | 387 | 1215234 |
| 1780936200 | 392 | 0.5 | 0.13 | 390 | 393 | 388 | 959907 |
| 1780677000 | 391.5 | -4 | -1.01 | 396.5 | 397.5 | 391.5 | 499170 |
| 1780590600 | 395.5 | 1.5 | 0.38 | 394.5 | 396 | 391.5 | 700939 |
| 1780504200 | 394 | -2.5 | -0.63 | 397.5 | 397.5 | 393.5 | 817788 |
| 1780417800 | 396.5 | 2 | 0.51 | 396 | 397 | 395 | 849388 |
| 1780331400 | 394.5 | -2 | -0.50 | 394 | 395.5 | 392 | 725810 |
| 1780072200 | 396.5 | 0 | 0.00 | 396.5 | 398 | 395 | 1020304 |
| 1779985800 | 396.5 | -3 | -0.75 | 394 | 397.5 | 392 | 982944 |
| 1779899400 | 399.5 | -2 | -0.50 | 403.5 | 404.5 | 399.5 | 1087027 |
| 1779813000 | 401.5 | 1.5 | 0.38 | 402 | 404.5 | 401.5 | 1158077 |
| 1779467400 | 400 | 3 | 0.76 | 399 | 401.5 | 397.5 | 942361 |
| 1779381000 | 397 | -1 | -0.25 | 397 | 398 | 394.5 | 718418 |
| 1779294600 | 398 | 5.5 | 1.40 | 391 | 398 | 390.5 | 1541439 |
| 1779208200 | 392.5 | 2.5 | 0.64 | 391 | 394.5 | 391 | 588403 |
| 1779121800 | 390 | 1.5 | 0.39 | 387 | 391.5 | 385.5 | 889992 |
| 1778862600 | 388.5 | -2.5 | -0.64 | 388.5 | 389.5 | 385 | 719762 |
| 1778776200 | 391 | 4 | 1.03 | 389.5 | 391.5 | 388 | 701463 |
| 1778689800 | 387 | 0.5 | 0.13 | 388.5 | 389.5 | 385.5 | 1259240 |
| 1778603400 | 386.5 | -6.5 | -1.65 | 390 | 390 | 386 | 761207 |
| 1778517000 | 393 | 1.5 | 0.38 | 393 | 394 | 393 | 914900 |
| 1778257800 | 391.5 | 1.5 | 0.38 | 388 | 392.5 | 387.5 | 893366 |
| 1778171400 | 390 | -3.5 | -0.89 | 395 | 395 | 390 | 847725 |
| 1778085000 | 393.5 | 5 | 1.29 | 393.5 | 395 | 390.5 | 938108 |
| 1777998600 | 388.5 | -1 | -0.26 | 386.5 | 391 | 386 | 912282 |
| 1777653000 | 389.5 | 0 | 0.00 | 390 | 390.5 | 387.5 | 537246 |
| 1777566600 | 389.5 | 7 | 1.83 | 381.5 | 389.5 | 380.5 | 572689 |
| 1777480200 | 382.5 | -3.5 | -0.91 | 385.5 | 386 | 382 | 678640 |
| 1777393800 | 386 | -2 | -0.52 | 388.5 | 390 | 386 | 1049438 |
| 1777307400 | 388 | -3.5 | -0.89 | 390 | 391.5 | 387.5 | 992606 |
| 1777048200 | 391.5 | -2.5 | -0.63 | 390 | 393.5 | 389.5 | 823870 |
| 1776961800 | 394 | -3 | -0.76 | 394 | 395 | 392 | 969982 |
| 1776875400 | 397 | 0.5 | 0.13 | 396.5 | 397.5 | 396.5 | 1992516 |
| 1776789000 | 396.5 | 1 | 0.25 | 394 | 399 | 394 | 748899 |
| 1776702600 | 395.5 | -3.5 | -0.88 | 397 | 398 | 395 | 539844 |
| 1776443400 | 399 | 2 | 0.50 | 397.5 | 399.5 | 395.5 | 3274397 |
| 1776357000 | 397 | 2 | 0.51 | 393 | 398 | 393 | 996295 |
| 1776270600 | 395 | -0.5 | -0.13 | 396 | 396.5 | 394.5 | 2624035 |
| 1776184200 | 395.5 | 4.5 | 1.15 | 392 | 395.5 | 391 | 818961 |
| 1776097800 | 391 | -1 | -0.26 | 390 | 391 | 388 | 487470 |
| 1775838600 | 392 | 4 | 1.03 | 388.5 | 394 | 388 | 887066 |
| 1775752200 | 388 | -3 | -0.77 | 391.5 | 392.5 | 388 | 1661236 |
| 1775665800 | 391 | 11.5 | 3.03 | 393.5 | 396.5 | 389.5 | 2602360 |
| 1775579400 | 379.5 | -1 | -0.26 | 380.5 | 385.5 | 379 | 1386249 |
| 1775147400 | 380.5 | -1 | -0.26 | 376 | 384.5 | 375.5 | 1204827 |
| 1775061000 | 381.5 | 8.5 | 2.28 | 380.5 | 384 | 379 | 2021788 |
| 1774974600 | 373 | 8 | 2.19 | 367 | 375 | 366.5 | 1216137 |
| 1774888200 | 365 | 1 | 0.27 | 362.5 | 367 | 362.5 | 767767 |
| 1774632600 | 364 | -3 | -0.82 | 367 | 367.5 | 362 | 777555 |
| 1774546200 | 367 | -3.5 | -0.94 | 367 | 369.5 | 366 | 412138 |
| 1774459800 | 370.5 | 10.5 | 2.92 | 366.5 | 373 | 364.5 | 1003434 |
| 1774373400 | 360 | -0.5 | -0.14 | 361.5 | 363 | 356.5 | 410027 |
| 1774287000 | 360.5 | 0.5 | 0.14 | 356 | 365 | 347.5 | 1945728 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
