Premium
Tracsis Plc (TRCS)
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 | 25 | 8.33333333333 | 300 | 330 | 293 | 52625 | 315.08932033 | DE |
| 4 | -50 | -13.3333333333 | 375 | 420 | 293 | 69162 | 353.0853406 | DE |
| 12 | -120 | -26.9662921348 | 445 | 450 | 293 | 89706 | 377.07879687 | DE |
| 26 | -230 | -41.4414414414 | 555 | 715 | 293 | 66490 | 444.6633961 | DE |
| 52 | -515 | -61.3095238095 | 840 | 950 | 293 | 58734 | 566.03409375 | DE |
| 156 | -720 | -68.8995215311 | 1045 | 1062.5 | 293 | 49679 | 770.96917177 | DE |
| 260 | -295 | -47.5806451613 | 620 | 1102.5 | 293 | 49736 | 770.79941277 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744389000 | 310 | 2.5 | 0.81 | 307.5 | 310 | 307.5 | 60208 |
| 1744302600 | 307.5 | -5 | -1.60 | 320 | 325 | 300 | 33809 |
| 1744216200 | 312.5 | -2.5 | -0.79 | 317.5 | 317.5 | 310 | 24965 |
| 1744129800 | 315 | -7.5 | -2.33 | 322.5 | 327.5 | 315 | 58741 |
| 1744043400 | 322.5 | 22.5 | 7.50 | 300 | 322.5 | 293 | 85403 |
| 1743784200 | 300 | -22.5 | -6.98 | 322.5 | 322.5 | 295 | 103733 |
| 1743697800 | 322.5 | -7.5 | -2.27 | 330 | 335 | 322.5 | 67591 |
| 1743611400 | 330 | -30 | -8.33 | 360 | 360 | 330 | 74901 |
| 1743525000 | 360 | -9 | -2.44 | 370 | 370 | 360 | 52706 |
| 1743438600 | 369 | -1 | -0.27 | 375 | 375 | 369 | 39006 |
| 1743183000 | 370 | 5 | 1.37 | 365 | 370 | 365 | 44232 |
| 1743096600 | 365 | -7.5 | -2.01 | 372.5 | 372.5 | 362.5 | 42111 |
| 1743010200 | 372.5 | -7.5 | -1.97 | 380 | 380 | 372.5 | 71988 |
| 1742923800 | 380 | -5 | -1.30 | 385 | 385 | 380 | 99638 |
| 1742837400 | 385 | 3 | 0.79 | 382.5 | 400 | 382.5 | 64256 |
| 1742578200 | 382 | -13 | -3.29 | 395 | 395 | 382 | 59998 |
| 1742491800 | 395 | -10 | -2.47 | 405 | 420 | 395 | 82680 |
| 1742405400 | 405 | 13 | 3.32 | 390 | 420 | 390 | 74750 |
| 1742319000 | 392 | 7 | 1.82 | 380 | 395 | 370 | 103572 |
| 1742232600 | 385 | 10 | 2.67 | 375 | 385 | 375 | 104371 |
| 1741973400 | 375 | 0 | 0.00 | 375 | 380 | 375 | 59006 |
| 1741887000 | 375 | 15 | 4.17 | 360 | 375 | 360 | 44727 |
| 1741800600 | 360 | 12.5 | 3.60 | 347.5 | 370 | 339.5 | 76936 |
| 1741714200 | 347.5 | -7.5 | -2.11 | 355 | 355 | 345 | 65313 |
| 1741627800 | 355 | 40 | 12.70 | 315 | 355 | 315 | 173753 |
| 1741368600 | 315 | 0 | 0.00 | 315 | 315 | 305 | 99275 |
| 1741282200 | 315 | -10 | -3.08 | 325 | 330 | 315 | 89558 |
| 1741195800 | 325 | -32 | -8.96 | 340 | 341.5 | 325 | 53120 |
| 1741109400 | 357 | 17 | 5.00 | 340 | 357 | 340 | 327163 |
| 1741023000 | 340 | -15 | -4.23 | 355 | 355 | 340 | 43585 |
| 1740763800 | 355 | -25 | -6.58 | 380 | 380 | 355 | 46165 |
| 1740677400 | 380 | 5 | 1.33 | 375 | 380 | 375 | 132189 |
| 1740591000 | 375 | -20 | -5.06 | 392.5 | 392.5 | 365 | 201519 |
| 1740504600 | 395 | -15 | -3.66 | 410 | 410 | 395 | 108593 |
| 1740418200 | 410 | -7.5 | -1.80 | 417.5 | 427.5 | 410 | 63871 |
| 1740159000 | 417.5 | 2.5 | 0.60 | 415 | 417.5 | 412.5 | 51699 |
| 1740072600 | 415 | -15 | -3.49 | 420 | 420 | 415 | 146426 |
| 1739986200 | 430 | 70 | 19.44 | 375 | 430 | 375 | 321564 |
| 1739899800 | 360 | 3 | 0.84 | 360 | 360 | 360 | 92150 |
| 1739813400 | 357 | -18 | -4.80 | 375 | 375 | 355 | 67433 |
| 1739554200 | 375 | -5 | -1.32 | 380 | 380 | 375 | 93188 |
| 1739467800 | 380 | -7.5 | -1.94 | 387.5 | 387.5 | 380 | 94657 |
| 1739381400 | 387.5 | -7.5 | -1.90 | 395 | 395 | 387.5 | 109796 |
| 1739295000 | 395 | 0 | 0.00 | 395 | 395 | 395 | 28342 |
| 1739208600 | 395 | -20 | -4.82 | 415 | 415 | 395 | 56868 |
| 1738949400 | 415 | 10 | 2.47 | 405 | 420 | 405 | 113558 |
| 1738863000 | 405 | 17.5 | 4.52 | 387.5 | 410 | 387.5 | 113360 |
| 1738776600 | 387.5 | 26.5 | 7.34 | 352.5 | 387.5 | 352.5 | 115466 |
| 1738690200 | 361 | 14 | 4.03 | 352.5 | 361 | 347.5 | 117521 |
| 1738603800 | 347 | -3 | -0.86 | 355 | 355 | 347 | 73109 |
| 1738344600 | 350 | -10 | -2.78 | 355 | 357.5 | 350 | 37323 |
| 1738258200 | 360 | -5 | -1.37 | 365 | 365 | 355 | 137799 |
| 1738171800 | 365 | -13 | -3.44 | 375 | 380 | 365 | 56276 |
| 1738085400 | 378 | -20 | -5.03 | 395 | 395 | 365 | 47888 |
| 1737999000 | 398 | -20 | -4.78 | 415 | 419 | 395 | 32524 |
| 1737739800 | 418 | -12 | -2.79 | 425 | 425 | 415 | 23261 |
| 1737653400 | 430 | -2.5 | -0.58 | 432.5 | 432.5 | 425 | 12013 |
| 1737567000 | 432.5 | -7.5 | -1.70 | 440 | 440 | 432.5 | 19715 |
| 1737480600 | 440 | -10 | -2.22 | 450 | 450 | 440 | 110116 |
| 1737394200 | 450 | 0 | 0.00 | 445 | 450 | 445 | 362872 |
| 1737135000 | 450 | 31 | 7.40 | 425 | 450 | 425 | 68139 |
| 1737048600 | 419 | -1 | -0.24 | 425 | 425 | 419 | 21413 |
| 1736962200 | 420 | 0 | 0.00 | 415 | 432.5 | 415 | 34141 |
| 1736875800 | 420 | -25 | -5.62 | 440 | 440 | 415 | 47684 |
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
