Premium
Teradata Corporation (TDC)
NYSE
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 | 2.3 | 6.73302107728 | 34.16 | 37.042 | 33.545 | 2680803 | 35.17524635 | CS |
| 4 | 3.03 | 9.06371522585 | 33.43 | 37.042 | 29.01 | 3693889 | 32.75420429 | CS |
| 12 | 10.27 | 39.2134402444 | 26.19 | 37.042 | 25.3 | 2711134 | 31.75335579 | CS |
| 26 | 5.23 | 16.7467178995 | 31.23 | 41.7799 | 23.86 | 2300195 | 30.68566506 | CS |
| 52 | 13.26 | 57.1551724138 | 23.2 | 41.7799 | 19.83 | 1782432 | 28.50012961 | CS |
| 156 | -16.17 | -30.7239217177 | 52.63 | 57.73 | 18.43 | 1283312 | 31.34975099 | CS |
| 260 | -12.07 | -24.8712136823 | 48.53 | 59.38 | 18.43 | 1145899 | 34.915225 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 36.44 | 1.88 | 5.44 | 34.27 | 36.46 | 34.08 | 3517659 |
| 1783032000 | 34.56 | 0.1 | 0.29 | 34.24 | 34.745 | 33.76 | 1648846 |
| 1782945600 | 34.46 | -0.19 | -0.55 | 35.25 | 35.97 | 34.04 | 2715184 |
| 1782859200 | 34.65 | 0.33 | 0.96 | 34.16 | 34.91 | 33.545 | 2841524 |
| 1782772800 | 34.32 | 1.47 | 4.47 | 33.39 | 34.57 | 33.31 | 3564448 |
| 1782513600 | 32.85 | 1.68 | 5.39 | 30.89 | 32.99 | 30.89 | 16261682 |
| 1782427200 | 31.17 | -0.52 | -1.64 | 31.19 | 32.33 | 31.01 | 4360189 |
| 1782340800 | 31.69 | 0.53 | 1.70 | 30.94 | 32.21 | 30.71 | 3434853 |
| 1782254400 | 31.16 | 1.49 | 5.02 | 29.71 | 31.22 | 29.71 | 4331583 |
| 1782168000 | 29.67 | -1.21 | -3.92 | 30.74 | 30.965 | 29.01 | 3543872 |
| 1781822400 | 30.88 | -0.86 | -2.71 | 31.27 | 31.51 | 30.68 | 3766310 |
| 1781736000 | 31.74 | -1.13 | -3.44 | 32.63 | 32.8799 | 31.3 | 3070970 |
| 1781649600 | 32.869999 | -0.75 | -2.23 | 33.509999 | 34.25 | 32.86 | 1784633 |
| 1781563200 | 33.62 | 0.62 | 1.88 | 33.45 | 33.91 | 32.93 | 2656094 |
| 1781304000 | 33 | 0.2 | 0.61 | 32.43 | 33.205 | 31.92 | 2340815 |
| 1781217600 | 32.799999 | -0.27 | -0.82 | 32.509999 | 32.979999 | 31.84 | 1906655 |
| 1781131200 | 33.07 | -0.4 | -1.20 | 32.63 | 33.87 | 32.36 | 2735154 |
| 1781044800 | 33.47 | -0.23 | -0.68 | 33.43 | 34.1948 | 32.34 | 2009625 |
| 1780958400 | 33.7 | 0 | 0.00 | 33.72 | 33.99 | 33.1906 | 1554746 |
| 1780699200 | 33.7 | -1.18 | -3.38 | 34.84 | 34.97 | 33.67 | 1768533 |
| 1780612800 | 34.88 | -0.09 | -0.26 | 34.97 | 35.4399 | 34.69 | 1741296 |
| 1780526400 | 34.97 | -1.54 | -4.22 | 36.26 | 36.27 | 34.635 | 1868653 |
| 1780440000 | 36.51 | -0.32 | -0.87 | 36.03 | 36.6 | 35.7 | 2342714 |
| 1780353600 | 36.83 | 2.78 | 8.16 | 34.42 | 36.86 | 34.42 | 3299576 |
| 1780094400 | 34.05 | 2.42 | 7.65 | 31.96 | 34.15 | 31.88 | 3491531 |
| 1780008000 | 31.63 | -0.59 | -1.83 | 32.32 | 32.32 | 30.355 | 3227802 |
| 1779921600 | 32.22 | -1.12 | -3.36 | 32.84 | 33.25 | 32.09 | 1231897 |
| 1779835200 | 33.34 | -0.1 | -0.30 | 33.62 | 33.9 | 33 | 1618960 |
| 1779489600 | 33.439999 | 0.67 | 2.04 | 33 | 33.97 | 32.895 | 1488014 |
| 1779403200 | 32.77 | -0.33 | -1.00 | 32.6 | 33.09 | 32.28 | 2109117 |
| 1779316800 | 33.1 | 0.45 | 1.38 | 32.369999 | 33.119999 | 31.89 | 1797250 |
| 1779230400 | 32.65 | -0.12 | -0.37 | 33 | 33.509999 | 32.49 | 2113189 |
| 1779144000 | 32.77 | -1.04 | -3.08 | 33.73 | 34.39 | 32.759999 | 2426894 |
| 1778884800 | 33.81 | 0.35 | 1.05 | 33.36 | 34.03 | 33.009999 | 1920757 |
| 1778798400 | 33.46 | 0.76 | 2.32 | 32.659999 | 34.035 | 32.549999 | 2491424 |
| 1778712000 | 32.7 | 0.96 | 3.02 | 31.54 | 33.505 | 31.365 | 3682887 |
| 1778625600 | 31.74 | -0.57 | -1.76 | 32.14 | 32.67 | 31.225 | 2592516 |
| 1778539200 | 32.31 | 0.72 | 2.28 | 31.45 | 32.365 | 31.05 | 2656852 |
| 1778280000 | 31.59 | 1.96 | 6.61 | 29.7 | 31.66 | 29.25 | 2516544 |
| 1778193600 | 29.63 | -0.65 | -2.15 | 30.84 | 31.51 | 29.33 | 4693610 |
| 1778107200 | 30.28 | 0.2 | 0.66 | 27.2 | 30.495 | 26.87 | 5183179 |
| 1778020800 | 30.08 | 0.76 | 2.59 | 29.31 | 30.61 | 28.735 | 3580102 |
| 1777934400 | 29.32 | 1.36 | 4.86 | 28.2 | 29.405 | 28.2 | 4316007 |
| 1777675200 | 27.96 | 1.61 | 6.11 | 26.99 | 28.23 | 26.92 | 1944200 |
| 1777588800 | 26.35 | 0.08 | 0.30 | 26.09 | 26.765 | 25.62 | 2739186 |
| 1777502400 | 26.27 | 0.49 | 1.90 | 25.58 | 26.47 | 25.3 | 1891499 |
| 1777416000 | 25.78 | -0.69 | -2.61 | 26.58 | 27.3 | 25.68 | 1422918 |
| 1777329600 | 26.47 | 0.04 | 0.15 | 26.4 | 26.895 | 26.325 | 1238477 |
| 1777070400 | 26.43 | 0.52 | 2.01 | 26.15 | 26.5 | 25.67 | 1561097 |
| 1776984000 | 25.91 | -1.57 | -5.71 | 27.1 | 27.1 | 25.49 | 1627089 |
| 1776897600 | 27.48 | -0.03 | -0.11 | 27.7 | 28.07 | 27.3 | 1244113 |
| 1776811200 | 27.51 | 0.43 | 1.59 | 27.21 | 27.9 | 27.05 | 1380878 |
| 1776724800 | 27.08 | -0.02 | -0.07 | 27 | 27.67 | 26.91 | 2276984 |
| 1776465600 | 27.1 | 0.33 | 1.23 | 27.17 | 27.555 | 26.895 | 1259121 |
| 1776379200 | 26.77 | 0.1 | 0.37 | 27.15 | 27.53 | 26.575 | 941398 |
| 1776292800 | 26.67 | 0.95 | 3.69 | 26.22 | 26.9499 | 26.22 | 1588851 |
| 1776206400 | 25.72 | -0.3 | -1.15 | 26.19 | 26.65 | 25.715 | 1216137 |
| 1776120000 | 26.02 | 1.46 | 5.94 | 24.65 | 26.195 | 24.535 | 1941435 |
| 1775860800 | 24.56 | -0.56 | -2.23 | 25.2 | 25.315 | 24.325 | 1512693 |
| 1775774400 | 25.12 | -0.58 | -2.26 | 25.5 | 25.53 | 24.77 | 1566112 |
| 1775688000 | 25.7 | -0.17 | -0.66 | 26.84 | 27.15 | 25.615 | 1620888 |
| 1775601600 | 25.87 | -0.06 | -0.23 | 25.8 | 26.19 | 25.47 | 1209027 |
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.
