Premium
Technoprobe Spa (K8B)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 3.05927342256 | 5.23 | 5.53 | 5.23 | 535 | 5.43062383 | DE |
| 4 | -0.235 | -4.17777777778 | 5.625 | 6.27 | 4.8899999 | 634 | 5.60470328 | DE |
| 12 | -1.15 | -17.5840978593 | 6.54 | 6.54 | 4.8899999 | 615 | 5.8358359 | DE |
| 26 | -0.725 | -11.8560915781 | 6.115 | 6.66 | 4.8899999 | 418 | 5.87861464 | DE |
| 52 | -2.71 | -33.4567901235 | 8.1 | 9.8 | 4.8899999 | 484 | 6.98508034 | DE |
| 156 | -2.415 | -30.9417040359 | 7.805 | 9.8 | 4.8899999 | 414 | 7.31065628 | DE |
| 260 | -2.415 | -30.9417040359 | 7.805 | 9.8 | 4.8899999 | 414 | 7.31065628 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1744835220 | 5.48 | 0.01 | 0.18 | 5.53 | 5.53 | 5.45 | 651 |
| 1744748820 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1744662420 | 5.47 | 0.15 | 2.92 | 5.47 | 5.47 | 5.47 | 700 |
| 1744403220 | 5.315 | -0.04 | -0.75 | 5.315 | 5.315 | 5.315 | 1 |
| 1744316820 | 5.355 | 0.13 | 2.49 | 5.23 | 5.355 | 5.23 | 788 |
| 1744230420 | 5.2249999 | 0.26 | 5.22 | 5.0599999 | 5.2249999 | 5.0599999 | 105 |
| 1744144020 | 4.966 | -0.05 | -0.98 | 5.1849999 | 5.1849999 | 4.966 | 211 |
| 1744057620 | 5.0149999 | -0.14 | -2.62 | 4.8899999 | 5.085 | 4.8899999 | 454 |
| 1743798420 | 5.15 | -0.54 | -9.49 | 5.2 | 5.2 | 5.115 | 509 |
| 1743712020 | 5.69 | -0.09 | -1.47 | 5.69 | 5.69 | 5.69 | 4998 |
| 1743625620 | 5.775 | -0.01 | -0.17 | 5.835 | 5.835 | 5.775 | 6 |
| 1743539220 | 5.785 | -0.01 | -0.09 | 5.835 | 5.835 | 5.785 | 34 |
| 1743452820 | 5.79 | -0.1 | -1.61 | 5.79 | 5.79 | 5.79 | 300 |
| 1743197220 | 5.885 | -0.3 | -4.85 | 5.94 | 5.97 | 5.885 | 707 |
| 1743110820 | 6.1849999 | 0 | 0.00 | 6.1849999 | 6.1849999 | 6.1849999 | 0 |
| 1743024420 | 6.1849999 | 0.01 | 0.16 | 6.2699999 | 6.2699999 | 6.1849999 | 52 |
| 1742938020 | 6.175 | 0.55 | 9.78 | 6.12 | 6.175 | 6.12 | 575 |
| 1742851620 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 0 |
| 1742592420 | 5.625 | -0.13 | -2.17 | 5.625 | 5.625 | 5.625 | 50 |
| 1742506020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1742419620 | 5.75 | -0.16 | -2.62 | 5.75 | 5.75 | 5.75 | 525 |
| 1742333220 | 5.905 | 0.21 | 3.60 | 5.84 | 5.955 | 5.84 | 2075 |
| 1742246820 | 5.7 | 0.23 | 4.20 | 5.73 | 5.73 | 5.7 | 6 |
| 1741987620 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1741901220 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1741814820 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1741728420 | 5.47 | 0.01 | 0.18 | 5.5 | 5.5 | 5.47 | 636 |
| 1741642020 | 5.46 | 0.04 | 0.74 | 5.525 | 5.525 | 5.46 | 525 |
| 1741382820 | 5.42 | -0.12 | -2.08 | 5.42 | 5.42 | 5.42 | 500 |
| 1741296420 | 5.535 | -0.06 | -0.98 | 5.51 | 5.535 | 5.51 | 231 |
| 1741210020 | 5.59 | -0.06 | -1.06 | 5.5199999 | 5.59 | 5.5199999 | 254 |
| 1741123620 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1741037220 | 5.65 | -0.07 | -1.14 | 5.725 | 5.725 | 5.65 | 1271 |
| 1740778020 | 5.715 | -0.2 | -3.30 | 5.715 | 5.715 | 5.715 | 135 |
| 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 |
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
