Premium
Technoprobe Spa (K8B)
TG
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 | -0.475 | -7.55166931638 | 6.29 | 6.385 | 5.91 | 911 | 6.25378156 | DE |
| 4 | -0.2 | -3.32502078138 | 6.015 | 6.385 | 5.88 | 766 | 6.10426713 | DE |
| 12 | 0.005 | 0.0860585197935 | 5.81 | 6.595 | 5.645 | 405 | 6.04588691 | DE |
| 26 | -1.545 | -20.9918478261 | 7.36 | 7.36 | 5.645 | 383 | 6.12039103 | DE |
| 52 | -3.54 | -37.840726884 | 9.355 | 9.8 | 5.645 | 409 | 7.36663188 | DE |
| 156 | -1.99 | -25.4964766176 | 7.805 | 9.8 | 5.645 | 391 | 7.61150259 | DE |
| 260 | -1.99 | -25.4964766176 | 7.805 | 9.8 | 5.645 | 391 | 7.61150259 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 5.91 | -0.18 | -2.88 | 6.03 | 6.03 | 5.91 | 155 |
| 1740605220 | 6.085 | -0.1 | -1.54 | 6.135 | 6.135 | 6.065 | 113 |
| 1740518820 | 6.18 | -0.12 | -1.83 | 6.18 | 6.18 | 6.18 | 1078 |
| 1740432420 | 6.295 | 0 | 0.08 | 6.29 | 6.385 | 6.29 | 1953 |
| 1740173220 | 6.29 | -0.01 | -0.16 | 6.29 | 6.29 | 6.29 | 500 |
| 1740086820 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1740000420 | 6.3 | 0.04 | 0.64 | 6.3 | 6.3 | 6.3 | 788 |
| 1739914020 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1739827620 | 6.26 | 0.04 | 0.64 | 6.23 | 6.3 | 6.23 | 617 |
| 1739568420 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1739482020 | 6.22 | -0.07 | -1.03 | 6.22 | 6.22 | 6.22 | 1 |
| 1739395620 | 6.285 | 0.08 | 1.21 | 6.285 | 6.285 | 6.285 | 200 |
| 1739309220 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 0 |
| 1739222820 | 6.21 | 0.16 | 2.56 | 6.19 | 6.21 | 6.19 | 1296 |
| 1738963620 | 6.055 | 0 | 0.00 | 6.055 | 6.055 | 6.055 | 0 |
| 1738877220 | 6.055 | -0.2 | -3.12 | 6.135 | 6.135 | 6.04 | 55 |
| 1738790820 | 6.25 | 0.09 | 1.46 | 6.23 | 6.25 | 6.23 | 18 |
| 1738704420 | 6.16 | 0.26 | 4.41 | 6.16 | 6.16 | 6.16 | 12 |
| 1738618020 | 5.9 | -0.2 | -3.20 | 5.985 | 5.985 | 5.88 | 4718 |
| 1738358820 | 6.095 | 0.08 | 1.33 | 6.025 | 6.095 | 6.025 | 90 |
| 1738272420 | 6.015 | -0.02 | -0.25 | 6.015 | 6.015 | 6.015 | 50 |
| 1738186020 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1738099620 | 6.03 | -0.18 | -2.90 | 6.2699999 | 6.2699999 | 6.03 | 59 |
| 1738013220 | 6.21 | -0.27 | -4.09 | 6.36 | 6.36 | 6.21 | 92 |
| 1737754020 | 6.475 | -0.07 | -0.99 | 6.5 | 6.505 | 6.475 | 14 |
| 1737667620 | 6.54 | -0.03 | -0.46 | 6.54 | 6.54 | 6.54 | 168 |
| 1737581220 | 6.57 | 0.26 | 4.04 | 6.595 | 6.595 | 6.57 | 176 |
| 1737494820 | 6.315 | -0.05 | -0.71 | 6.325 | 6.325 | 6.315 | 118 |
| 1737408420 | 6.36 | 0.44 | 7.43 | 6.365 | 6.365 | 6.295 | 136 |
| 1737149220 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1737062820 | 5.92 | -0.1 | -1.58 | 5.92 | 5.92 | 5.92 | 18 |
| 1736976420 | 6.015 | 0 | 0.00 | 6.015 | 6.015 | 6.015 | 0 |
| 1736890020 | 6.015 | 0.15 | 2.65 | 6.015 | 6.015 | 6.015 | 18 |
| 1736803620 | 5.86 | -0.23 | -3.78 | 5.805 | 5.88 | 5.805 | 242 |
| 1736544420 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1736458020 | 6.09 | -0.1 | -1.62 | 6.09 | 6.09 | 6.09 | 200 |
| 1736371620 | 6.19 | -0.38 | -5.78 | 6.14 | 6.19 | 6.14 | 275 |
| 1736285220 | 6.57 | 0.42 | 6.83 | 6.1849999 | 6.595 | 6.135 | 413 |
| 1736198820 | 6.15 | 0.47 | 8.18 | 5.745 | 6.15 | 5.745 | 104 |
| 1735939620 | 5.6849999 | -0.09 | -1.56 | 5.735 | 5.735 | 5.6849999 | 6 |
| 1735853220 | 5.775 | 0.04 | 0.61 | 5.73 | 5.775 | 5.73 | 18 |
| 1735594020 | 5.74 | -0.02 | -0.26 | 5.75 | 5.75 | 5.725 | 1777 |
| 1735334820 | 5.755 | 0.06 | 1.14 | 5.705 | 5.785 | 5.705 | 51 |
| 1734989220 | 5.69 | -0.08 | -1.30 | 5.69 | 5.69 | 5.69 | 100 |
| 1734730020 | 5.765 | 0.12 | 2.13 | 5.765 | 5.765 | 5.74 | 550 |
| 1734643620 | 5.6449999 | -0.22 | -3.75 | 5.6449999 | 5.6449999 | 5.6449999 | 3 |
| 1734557220 | 5.865 | 0.05 | 0.86 | 5.865 | 5.865 | 5.865 | 18 |
| 1734470820 | 5.815 | -0.33 | -5.29 | 6.025 | 6.025 | 5.815 | 980 |
| 1734384420 | 6.14 | 0.05 | 0.82 | 6.085 | 6.14 | 6.085 | 23 |
| 1734125220 | 6.09 | 0.14 | 2.27 | 6.1 | 6.1449999 | 6.09 | 133 |
| 1734038820 | 5.955 | 0.04 | 0.59 | 6 | 6 | 5.955 | 20 |
| 1733952420 | 5.92 | -0.01 | -0.08 | 5.9349999 | 5.9349999 | 5.89 | 18 |
| 1733866020 | 5.925 | 0.14 | 2.33 | 5.78 | 5.925 | 5.78 | 498 |
| 1733779620 | 5.79 | -0.07 | -1.11 | 5.85 | 5.87 | 5.79 | 477 |
| 1733520420 | 5.855 | 0.06 | 0.95 | 5.8099999 | 5.855 | 5.8099999 | 21 |
| 1733434020 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733347620 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733261220 | 5.8 | 0.03 | 0.52 | 5.8 | 5.8 | 5.8 | 100 |
| 1733174820 | 5.7699999 | -0.13 | -2.20 | 5.82 | 5.82 | 5.7699999 | 21 |
| 1732915620 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1732829220 | 5.9 | -0.08 | -1.34 | 5.9 | 5.9 | 5.9 | 1700 |
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
