Premium
TISI Inc (4HO)
TG
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 | 0.3 | 1.69491525424 | 17.7 | 18 | 17.7 | 41 | 17.7 | DE |
| 4 | -0.7 | -3.74331550802 | 18.7 | 18.7 | 16.2 | 86 | 16.68595564 | DE |
| 12 | 0 | 0 | 18 | 19.7 | 16.2 | 170 | 17.92271762 | DE |
| 26 | -10 | -35.7142857143 | 28 | 28.8 | 15.5 | 301 | 18.65467474 | DE |
| 52 | -8.6 | -32.3308270677 | 26.6 | 29.4 | 15.5 | 350 | 22.75014748 | DE |
| 156 | -8.6 | -32.3308270677 | 26.6 | 29.4 | 15.5 | 350 | 22.75014748 | DE |
| 260 | -8.6 | -32.3308270677 | 26.6 | 29.4 | 15.5 | 350 | 22.75014748 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783110300 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1783023900 | 17.7 | 1.3 | 7.93 | 17.7 | 17.7 | 17.7 | 41 |
| 1782937500 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1782851100 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1782764700 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1782505500 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1782419100 | 16.399999 | 0.1 | 0.61 | 16.6 | 16.6 | 16.2 | 9 |
| 1782332700 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1782246300 | 16.3 | -0.2 | -1.21 | 16.3 | 16.3 | 16.3 | 305 |
| 1782159900 | 16.5 | -0.3 | -1.79 | 16.5 | 16.6 | 16.399999 | 258 |
| 1781900700 | 16.8 | 0 | 0.00 | 16.5 | 16.8 | 16.399999 | 107 |
| 1781814300 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1781727900 | 16.8 | -0.2 | -1.18 | 16.899999 | 16.899999 | 16.8 | 6 |
| 1781641500 | 17 | -0.2 | -1.16 | 17.1 | 17.1 | 17 | 5 |
| 1781555100 | 17.2 | 0.2 | 1.18 | 17.2 | 17.2 | 17.2 | 200 |
| 1781295900 | 17 | -0.3 | -1.73 | 17 | 17 | 17 | 6 |
| 1781209500 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1781123100 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1781036700 | 17.3 | -1.4 | -7.49 | 17.5 | 17.5 | 17.3 | 9 |
| 1780950300 | 18.7 | 0.5 | 2.75 | 18.7 | 18.7 | 18.7 | 1 |
| 1780691100 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1780604700 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1780518300 | 18.2 | -1.2 | -6.19 | 18.2 | 18.2 | 18.2 | 100 |
| 1780431900 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1780345500 | 19.399999 | 0.9 | 4.86 | 19.399999 | 19.399999 | 19.399999 | 1 |
| 1780086300 | 18.5 | -0.1 | -0.54 | 18.5 | 18.5 | 18.5 | 1 |
| 1779999900 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1779913500 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1779827100 | 18.6 | -1.1 | -5.58 | 18.6 | 18.6 | 18.6 | 150 |
| 1779740700 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1779481500 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1779395100 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1779308700 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1779222300 | 19.7 | 1.2 | 6.49 | 19.6 | 19.7 | 19.6 | 3 |
| 1779135900 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1778876700 | 18.5 | 0.3 | 1.65 | 18.5 | 18.5 | 18.5 | 270 |
| 1778790300 | 18.2 | -0.1 | -0.55 | 18.2 | 18.2 | 18.1 | 1422 |
| 1778703900 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1778617500 | 18.3 | -0.4 | -2.14 | 18.6 | 18.6 | 18.3 | 1220 |
| 1778531100 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1778271900 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1778185500 | 18.7 | 0.2 | 1.08 | 18.7 | 18.7 | 18.7 | 2 |
| 1778099100 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1778012700 | 18.5 | -0.4 | -2.12 | 18.5 | 18.5 | 18.5 | 10 |
| 1777926300 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1777580700 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1777494300 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1777407900 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1777321500 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1777062300 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1776975900 | 18.899999 | 0.3 | 1.61 | 18.899999 | 18.899999 | 18.899999 | 2 |
| 1776889500 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1776803100 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1776716700 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1776457500 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1776371100 | 18.6 | -0.1 | -0.53 | 18.5 | 18.6 | 18.5 | 8 |
| 1776284700 | 18.7 | 0.7 | 3.89 | 19.2 | 19.2 | 18.7 | 2 |
| 1776198300 | 18 | -0.7 | -3.74 | 18 | 18 | 18 | 101 |
| 1776111900 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1775852700 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1775766300 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1775679900 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1775593500 | 18.7 | 0.5 | 2.75 | 18.7 | 18.7 | 18.7 | 261 |
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.
