Premium
Travis Perkins Plc (TPK)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -29.5 | -5.22123893805 | 565 | 575 | 515 | 512233 | 543.05343584 | DE |
| 4 | -17 | -3.07692307692 | 552.5 | 591.5 | 515 | 495727 | 550.73062146 | DE |
| 12 | -38.5 | -6.70731707317 | 574 | 599.5 | 493.4 | 576588 | 540.10369214 | DE |
| 26 | -120 | -18.3066361556 | 655.5 | 723.5 | 493.4 | 648091 | 587.83855658 | DE |
| 52 | -50.5 | -8.61774744027 | 586 | 723.5 | 493.4 | 765423 | 598.90280434 | DE |
| 156 | -238.5 | -30.8139534884 | 774 | 976 | 477.4 | 701437 | 687.72962587 | DE |
| 260 | -1149 | -68.2101513802 | 1684.5 | 1839 | 477.4 | 738172 | 889.80295346 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 530 | 11.5 | 2.22 | 530 | 530 | 515 | 439450 |
| 1783528200 | 518.5 | -31 | -5.64 | 543.5 | 544.5 | 516.5 | 579233 |
| 1783441800 | 549.5 | -17 | -3.00 | 562 | 566 | 543.5 | 926905 |
| 1783355400 | 566.5 | 1.5 | 0.27 | 575 | 575 | 558.5 | 315560 |
| 1783096200 | 565 | 9.5 | 1.71 | 565 | 569 | 555 | 300017 |
| 1783009800 | 555.5 | -3 | -0.54 | 553.5 | 556.5 | 546.5 | 402712 |
| 1782923400 | 558.5 | 6 | 1.09 | 550.5 | 558.5 | 539.5 | 469916 |
| 1782837000 | 552.5 | -9.5 | -1.69 | 575.5 | 575.5 | 549 | 617788 |
| 1782750600 | 562 | -13.5 | -2.35 | 565 | 576.5 | 559.5 | 342951 |
| 1782491400 | 575.5 | -6 | -1.03 | 584 | 591.5 | 573 | 318139 |
| 1782405000 | 581.5 | 15.5 | 2.74 | 574 | 582.5 | 568.5 | 446537 |
| 1782318600 | 566 | 32.5 | 6.09 | 534 | 570.5 | 534 | 430540 |
| 1782232200 | 533.5 | -8 | -1.48 | 533 | 540.5 | 531 | 377188 |
| 1782145800 | 541.5 | 0 | 0.00 | 536 | 548.5 | 530 | 310063 |
| 1781886600 | 541.5 | -9.5 | -1.72 | 564 | 564 | 538.5 | 1488670 |
| 1781800200 | 551 | 3 | 0.55 | 553 | 553 | 537.5 | 421643 |
| 1781713800 | 548 | -2 | -0.36 | 549.5 | 555 | 538.5 | 463718 |
| 1781627400 | 550 | -8.5 | -1.52 | 548 | 563 | 546 | 599648 |
| 1781541000 | 558.5 | -1.5 | -0.27 | 573.5 | 580 | 558.5 | 347373 |
| 1781281800 | 560 | 17 | 3.13 | 552.5 | 568 | 550.5 | 316484 |
| 1781195400 | 543 | -1 | -0.18 | 546 | 554.5 | 539 | 285735 |
| 1781109000 | 544 | 6.5 | 1.21 | 545 | 550.5 | 538 | 385177 |
| 1781022600 | 537.5 | 0.5 | 0.09 | 538 | 547.5 | 533.5 | 307430 |
| 1780936200 | 537 | -6 | -1.10 | 531.5 | 542.5 | 531.5 | 372161 |
| 1780677000 | 543 | -5.5 | -1.00 | 548.5 | 564 | 543 | 338056 |
| 1780590600 | 548.5 | 10.5 | 1.95 | 543.5 | 552.5 | 540 | 567629 |
| 1780504200 | 538 | 0.5 | 0.09 | 534.5 | 543.5 | 529.5 | 377704 |
| 1780417800 | 537.5 | 14.5 | 2.77 | 528.5 | 542.5 | 528 | 501547 |
| 1780331400 | 523 | -11 | -2.06 | 531.5 | 533.5 | 519 | 796473 |
| 1780072200 | 534 | -8 | -1.48 | 538 | 552 | 534 | 829006 |
| 1779985800 | 542 | -2.5 | -0.46 | 544 | 547 | 537 | 446946 |
| 1779899400 | 544.5 | 4.5 | 0.83 | 539 | 555 | 539 | 574258 |
| 1779813000 | 540 | -1 | -0.18 | 544.5 | 551 | 540 | 402896 |
| 1779467400 | 541 | 16 | 3.05 | 514 | 541.5 | 514 | 1136326 |
| 1779381000 | 525 | 5 | 0.96 | 510 | 529 | 510 | 952172 |
| 1779294600 | 520 | 8 | 1.56 | 509 | 521.5 | 504 | 423645 |
| 1779208200 | 512 | 4.5 | 0.89 | 499 | 515.5 | 499 | 378058 |
| 1779121800 | 507.5 | -2.5 | -0.49 | 502 | 515.5 | 493.4 | 570410 |
| 1778862600 | 510 | -10 | -1.92 | 512.5 | 514 | 503 | 479631 |
| 1778776200 | 520 | 7.5 | 1.46 | 525 | 525 | 513.5 | 497056 |
| 1778689800 | 512.5 | 0.5 | 0.10 | 516 | 517 | 507.5 | 714467 |
| 1778603400 | 512 | -16 | -3.03 | 517 | 522 | 510 | 1109928 |
| 1778517000 | 528 | -7 | -1.31 | 536.5 | 536.5 | 521 | 834451 |
| 1778257800 | 535 | -3 | -0.56 | 534.5 | 547.5 | 533.5 | 553904 |
| 1778171400 | 538 | -10 | -1.82 | 560 | 560 | 538 | 495413 |
| 1778085000 | 548 | 19 | 3.59 | 533 | 564 | 530.5 | 1121255 |
| 1777998600 | 529 | 1.5 | 0.28 | 515 | 529 | 515 | 571493 |
| 1777653000 | 527.5 | 5.5 | 1.05 | 522 | 527.5 | 522 | 474782 |
| 1777566600 | 522 | 5 | 0.97 | 516.5 | 526.5 | 514 | 806972 |
| 1777480200 | 517 | -7 | -1.34 | 525.5 | 530 | 516 | 596392 |
| 1777393800 | 524 | -22 | -4.03 | 520.5 | 527.5 | 509.5 | 1894739 |
| 1777307400 | 546 | -5.5 | -1.00 | 554 | 554.5 | 543.5 | 648999 |
| 1777048200 | 551.5 | -7.5 | -1.34 | 556 | 559 | 542.5 | 433286 |
| 1776961800 | 559 | -14 | -2.44 | 575 | 575 | 551.5 | 386836 |
| 1776875400 | 573 | -4.5 | -0.78 | 578 | 585 | 573 | 393865 |
| 1776789000 | 577.5 | -2.5 | -0.43 | 570 | 586 | 570 | 969781 |
| 1776702600 | 580 | -18 | -3.01 | 592.5 | 592.5 | 576.5 | 475558 |
| 1776443400 | 598 | 25 | 4.36 | 574 | 599.5 | 570.5 | 423119 |
| 1776357000 | 573 | -2 | -0.35 | 575 | 579.5 | 568 | 526014 |
| 1776270600 | 575 | -10.5 | -1.79 | 571.5 | 590.5 | 571.5 | 478474 |
| 1776184200 | 585.5 | 10.5 | 1.83 | 587 | 591 | 581.5 | 425443 |
| 1776097800 | 575 | -3.5 | -0.61 | 582 | 582 | 569 | 370693 |
| 1775838600 | 578.5 | -0.5 | -0.09 | 579 | 590 | 573.5 | 556761 |
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.
