Premium
Third Point Investors Limited (TPOU)
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 | -1.3 | -5.09803921569 | 25.5 | 25.5 | 24 | 14455 | 24.52952693 | DE |
| 4 | -1.7 | -6.56370656371 | 25.9 | 26.9 | 24 | 9823 | 25.55317164 | DE |
| 12 | -0.6 | -2.41935483871 | 24.8 | 26.9 | 24 | 15160 | 25.58606796 | DE |
| 26 | 2.2 | 10 | 22 | 26.9 | 21.9 | 16614 | 24.326336 | DE |
| 52 | 2.6 | 12.037037037 | 21.6 | 26.9 | 20.4 | 15982 | 23.28149959 | DE |
| 156 | 0.8 | 3.4188034188 | 23.4 | 26.9 | 18.05 | 24693 | 21.01538706 | DE |
| 260 | 11 | 83.3333333333 | 13.2 | 31.1 | 10.3 | 39410 | 20.48619905 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 24.7 | 0.4 | 1.65 | 24.7 | 24.7 | 24.7 | 932 |
| 1741800600 | 24.3 | 0.1 | 0.41 | 24.2 | 24.5 | 24.2 | 19988 |
| 1741714200 | 24.2 | -0.6 | -2.42 | 24.7 | 24.7 | 24 | 23057 |
| 1741627800 | 24.8 | -0.5 | -1.98 | 25.3 | 25.3 | 24.7 | 19549 |
| 1741368600 | 25.3 | -0.2 | -0.78 | 25.5 | 25.5 | 25.3 | 8747 |
| 1741282200 | 25.5 | -0.1 | -0.39 | 25.6 | 25.7 | 25.5 | 1694 |
| 1741195800 | 25.6 | -0.1 | -0.39 | 25.7 | 25.9 | 25.6 | 3382 |
| 1741109400 | 25.7 | -0.6 | -2.28 | 25.6 | 25.8 | 25.6 | 15149 |
| 1741023000 | 26.3 | 0.4 | 1.54 | 26.8 | 26.9 | 26.3 | 1903 |
| 1740763800 | 25.9 | -0.2 | -0.77 | 26.4 | 26.4 | 25.9 | 244 |
| 1740677400 | 26.1 | 0.1 | 0.38 | 26.5 | 26.5 | 26.1 | 10415 |
| 1740591000 | 26 | 0.1 | 0.39 | 26 | 26.6 | 26 | 5822 |
| 1740504600 | 25.9 | -0.4 | -1.52 | 26.2 | 26.8 | 25.9 | 3388 |
| 1740418200 | 26.3 | -0.4 | -1.50 | 26.8 | 26.8 | 25.8 | 4739 |
| 1740159000 | 26.7 | 0.5 | 1.91 | 26.1 | 26.7 | 25.9 | 11946 |
| 1740072600 | 26.2 | 0 | 0.00 | 26.3 | 26.3 | 25.7 | 17341 |
| 1739986200 | 26.2 | -0.35 | -1.32 | 26.4 | 26.4 | 26.2 | 37274 |
| 1739899800 | 26.55 | 0.35 | 1.34 | 26 | 26.55 | 26 | 4958 |
| 1739813400 | 26.2 | 0.3 | 1.16 | 25.8 | 26.2 | 25.8 | 3821 |
| 1739554200 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 2111 |
| 1739467800 | 25.9 | -0.55 | -2.08 | 26.3 | 26.5 | 25.9 | 22204 |
| 1739381400 | 26.45 | -0.15 | -0.56 | 26.7 | 26.8 | 26.45 | 1339 |
| 1739295000 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 804 |
| 1739208600 | 26.6 | 0.4 | 1.53 | 26.2 | 26.8 | 26.2 | 5021 |
| 1738949400 | 26.2 | 0.2 | 0.77 | 26.5 | 26.5 | 26.2 | 13521 |
| 1738863000 | 26 | 0.4 | 1.56 | 25.7 | 26.3 | 25.7 | 34652 |
| 1738776600 | 25.6 | 0.4 | 1.59 | 25.8 | 25.8 | 25.6 | 100004 |
| 1738690200 | 25.2 | 0.1 | 0.40 | 25.5 | 25.5 | 25.2 | 8752 |
| 1738603800 | 25.1 | -0.5 | -1.95 | 25.6 | 26 | 25.1 | 16038 |
| 1738344600 | 25.6 | 0.5 | 1.99 | 26 | 26 | 25.6 | 26044 |
| 1738258200 | 25.1 | 0 | 0.00 | 25.8 | 26 | 25.1 | 71341 |
| 1738171800 | 25.1 | -0.7 | -2.71 | 25.5 | 25.9 | 25.1 | 28125 |
| 1738085400 | 25.8 | 0.2 | 0.78 | 25.6 | 25.9 | 25.6 | 6258 |
| 1737999000 | 25.6 | -0.9 | -3.40 | 26.7 | 26.7 | 25.6 | 43951 |
| 1737739800 | 26.5 | -0.1 | -0.38 | 26.7 | 26.7 | 26.3 | 20416 |
| 1737653400 | 26.6 | -0.1 | -0.37 | 26.6 | 26.7 | 26.6 | 15349 |
| 1737567000 | 26.7 | 0.6 | 2.30 | 26.4 | 26.7 | 26.3 | 23524 |
| 1737480600 | 26.1 | 0.3 | 1.16 | 26 | 26.4 | 26 | 4568 |
| 1737394200 | 25.8 | 0.2 | 0.78 | 25.5 | 25.9 | 25.5 | 18519 |
| 1737135000 | 25.6 | 0.1 | 0.39 | 25.6 | 25.6 | 25.6 | 8341 |
| 1737048600 | 25.5 | 0.3 | 1.19 | 25.3 | 25.9 | 25.3 | 8059 |
| 1736962200 | 25.2 | -0.1 | -0.40 | 25 | 25.2 | 24.8 | 5654 |
| 1736875800 | 25.3 | -0.2 | -0.78 | 25.5 | 25.5 | 25.3 | 4906 |
| 1736789400 | 25.5 | 0 | 0.00 | 26.2 | 26.2 | 25.5 | 44065 |
| 1736530200 | 25.5 | 0.2 | 0.79 | 26 | 26.1 | 25.3 | 63371 |
| 1736443800 | 25.3 | 0.3 | 1.20 | 25.3 | 25.3 | 25.3 | 41371 |
| 1736357400 | 25 | -0.5 | -1.96 | 25.6 | 25.6 | 25 | 8039 |
| 1736271000 | 25.5 | 0.1 | 0.39 | 25.6 | 25.6 | 25.5 | 966 |
| 1736184600 | 25.4 | 0.2 | 0.79 | 25.3 | 25.4 | 25.3 | 3329 |
| 1735925400 | 25.2 | 0.2 | 0.80 | 25.2 | 25.2 | 25.2 | 1234 |
| 1735839000 | 25 | 0 | 0.00 | 25.1 | 25.3 | 25 | 1676 |
| 1735666200 | 25 | 0.2 | 0.81 | 25 | 25 | 25 | 893 |
| 1735579800 | 24.8 | 0 | 0.00 | 24.9 | 25.3 | 24.8 | 1586 |
| 1735320600 | 24.8 | -0.3 | -1.20 | 25.4 | 25.4 | 24.8 | 555 |
| 1735061400 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 302 |
| 1734975000 | 25.1 | 0.1 | 0.40 | 25 | 25.1 | 24.9 | 8725 |
| 1734715800 | 25 | 0.1 | 0.40 | 24.8 | 25 | 24.8 | 4136 |
| 1734629400 | 24.9 | -0.1 | -0.40 | 24.6 | 24.9 | 24.5 | 4885 |
| 1734543000 | 25 | 0 | 0.00 | 24.9 | 25 | 24.9 | 31655 |
| 1734456600 | 25 | 0 | 0.00 | 25 | 25 | 24.9 | 12781 |
| 1734370200 | 25 | 0 | 0.00 | 24.9 | 25 | 24.8 | 9785 |
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
