Premium
Teradata Corporation (TDC)
NYSE
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 | 1.255 | 4.05754930488 | 30.93 | 32.575 | 30.915 | 719480 | 31.85278942 | CS |
| 4 | 0.795 | 2.53265371137 | 31.39 | 32.575 | 29.7701 | 756660 | 31.05829463 | CS |
| 12 | -1.135 | -3.40636254502 | 33.32 | 33.69 | 28.3 | 858280 | 30.96019776 | CS |
| 26 | -0.025 | -0.0776156473145 | 32.21 | 33.69 | 24.02 | 797355 | 29.79492768 | CS |
| 52 | -15.445 | -32.4270417804 | 47.63 | 49.44 | 24.02 | 917598 | 33.69547809 | CS |
| 156 | -7.835 | -19.5777111444 | 40.02 | 57.73 | 24.02 | 934516 | 38.86450778 | CS |
| 260 | 6.355 | 24.6031746032 | 25.83 | 59.5799 | 16.197 | 1108650 | 36.84970386 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 31.95 | -0.13 | -0.41 | 31.94 | 32.36 | 31.9 | 598608 |
| 1737675600 | 32.08 | 0 | 0.00 | 32.08 | 32.08 | 32.08 | 0 |
| 1737589200 | 32.08 | 0.46 | 1.45 | 31.79 | 32.369 | 31.71 | 662872 |
| 1737502800 | 31.62 | 1.03 | 3.37 | 30.93 | 31.68 | 30.915 | 896959 |
| 1737157200 | 30.59 | -0.41 | -1.32 | 31.1 | 31.19 | 30.23 | 1141263 |
| 1737070800 | 31 | -0.15 | -0.48 | 31.25 | 31.42 | 31 | 1010528 |
| 1736984400 | 31.15 | 0.52 | 1.70 | 31.08 | 31.38 | 30.82 | 740604 |
| 1736898000 | 30.63 | 0.3 | 0.99 | 30.61 | 30.94 | 30.36 | 696198 |
| 1736811600 | 30.33 | 0.01 | 0.03 | 30.06 | 30.615 | 29.7701 | 903620 |
| 1736552400 | 30.32 | -0.8 | -2.57 | 30.625 | 30.755 | 30.05 | 647158 |
| 1736379600 | 31.12 | -0.17 | -0.54 | 31 | 31.26 | 30.5 | 662825 |
| 1736293200 | 31.29 | -0.32 | -1.01 | 31.905 | 32.14 | 30.991 | 608665 |
| 1736206800 | 31.61 | 0.7 | 2.26 | 31.11 | 32.02 | 31.11 | 784602 |
| 1735947600 | 30.91 | 0.25 | 0.82 | 30.865 | 31.045 | 30.31 | 545484 |
| 1735861200 | 30.66 | -0.49 | -1.57 | 31.52 | 31.61 | 30.64 | 867899 |
| 1735688400 | 31.15 | 0.13 | 0.42 | 31.19 | 31.39 | 30.9301 | 828473 |
| 1735602000 | 31.02 | -0.59 | -1.87 | 31.39 | 31.39 | 30.91 | 510803 |
| 1735342800 | 31.61 | -0.57 | -1.77 | 32.095 | 32.22 | 31.5 | 427864 |
| 1735256400 | 32.18 | 0.08 | 0.25 | 31.98 | 32.38 | 31.85 | 408986 |
| 1735077840 | 32.1 | -0.05 | -0.16 | 32.17 | 32.255 | 31.82 | 350612 |
| 1734997200 | 32.15 | -0.08 | -0.25 | 32.25 | 32.4 | 32.009999 | 467140 |
| 1734738000 | 32.229999 | 0 | 0.00 | 31.99 | 32.75 | 31.99 | 2286889 |
| 1734651600 | 32.229999 | 0.6 | 1.90 | 31.885 | 32.36 | 31.658 | 623791 |
| 1734565200 | 31.63 | -1.18 | -3.60 | 32.939999 | 33.2 | 31.48 | 797785 |
| 1734478800 | 32.81 | 0.01 | 0.03 | 32.689999 | 33.15 | 32.64 | 571177 |
| 1734392400 | 32.799999 | 0.5 | 1.55 | 32.29 | 33.0767 | 32.229999 | 704024 |
| 1734133200 | 32.299999 | -0.78 | -2.36 | 32.985 | 33.1 | 32.08 | 735703 |
| 1734046800 | 33.08 | 0.51 | 1.57 | 32.57 | 33.1 | 32.57 | 634593 |
| 1733960400 | 32.57 | 0.06 | 0.18 | 32.549999 | 32.759999 | 32.18 | 1288367 |
| 1733874000 | 32.509999 | 0.09 | 0.28 | 32.119999 | 32.64 | 31.97 | 657599 |
| 1733787600 | 32.42 | 0.31 | 0.97 | 32.28 | 32.78 | 32.159999 | 663224 |
| 1733528400 | 32.11 | -0.22 | -0.68 | 32.634999 | 32.79 | 31.97 | 623953 |
| 1733442000 | 32.33 | 0.5 | 1.57 | 32 | 32.7 | 31.8786 | 1389576 |
| 1733355600 | 31.83 | 0.14 | 0.44 | 32.13 | 32.21 | 31.53 | 825141 |
| 1733269200 | 31.69 | 0.28 | 0.89 | 31.31 | 31.95 | 31.24 | 879212 |
| 1733182800 | 31.41 | 0.51 | 1.65 | 30.91 | 31.65 | 30.7 | 904825 |
| 1732917840 | 30.9 | -0.03 | -0.10 | 30.98 | 31.07 | 30.8401 | 260115 |
| 1732750800 | 30.93 | -0.34 | -1.09 | 31.27 | 31.39 | 30.783 | 627659 |
| 1732664400 | 31.27 | 0.14 | 0.45 | 31.18 | 31.53 | 31.005 | 497484 |
| 1732578000 | 31.13 | 0.43 | 1.40 | 31.02 | 31.55 | 31.02 | 1001444 |
| 1732318800 | 30.7 | 0.33 | 1.09 | 30.66 | 30.87 | 30.48 | 699373 |
| 1732232400 | 30.37 | 0.4 | 1.33 | 30.27 | 30.77 | 30.0606 | 864663 |
| 1732146000 | 29.97 | 0.47 | 1.59 | 29.65 | 30.02 | 29.3 | 631138 |
| 1732059600 | 29.5 | 0.29 | 0.99 | 28.81 | 29.6 | 28.81 | 626014 |
| 1731973200 | 29.21 | 0.24 | 0.83 | 29.065 | 29.49 | 28.69 | 704962 |
| 1731714000 | 28.97 | -0.62 | -2.10 | 29.37 | 29.405 | 28.77 | 726594 |
| 1731627600 | 29.59 | -0.17 | -0.57 | 29.835 | 30.015 | 29.35 | 1127290 |
| 1731541200 | 29.76 | 0.31 | 1.05 | 29.33 | 30.01 | 29.33 | 747381 |
| 1731454800 | 29.45 | -0.34 | -1.14 | 29.62 | 29.85 | 29.22 | 870898 |
| 1731368400 | 29.79 | -0.1 | -0.33 | 30 | 30.09 | 29.24 | 1033726 |
| 1731109200 | 29.89 | 0.58 | 1.98 | 29.28 | 30.06 | 28.79 | 1564458 |
| 1731022800 | 29.31 | -0.02 | -0.07 | 29.34 | 29.38 | 28.88 | 1463175 |
| 1730936400 | 29.33 | 0.86 | 3.02 | 29.32 | 29.9 | 28.8 | 1508507 |
| 1730850000 | 28.47 | -4.91 | -14.71 | 30.42 | 30.81 | 28.3 | 2837892 |
| 1730763600 | 33.38 | 0.15 | 0.45 | 33.32 | 33.69 | 32.88 | 1207320 |
| 1730500800 | 33.229999 | 1 | 3.10 | 32.47 | 33.25 | 32.4 | 1368307 |
| 1730414400 | 32.229999 | -0.18 | -0.56 | 32.46 | 32.549999 | 31.81 | 684898 |
| 1730328000 | 32.409999 | -0.19 | -0.58 | 32.67 | 33.14 | 32.4 | 520388 |
| 1730241600 | 32.6 | 0.47 | 1.46 | 32.13 | 32.72 | 32.1214 | 632083 |
| 1730155200 | 32.13 | 0.15 | 0.47 | 32.259999 | 32.61 | 32.13 | 377757 |
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
