Premium
Tenet Fintech Group Inc (P0T)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0255 | -44.1941074523 | 0.0577 | 0.0577 | 0.0365 | 11233 | 0.04827679 | DE |
| 4 | -0.0278 | -46.3333333333 | 0.06 | 0.0667 | 0.0359 | 22757 | 0.04279896 | DE |
| 12 | -0.0254 | -44.0972222222 | 0.0576 | 0.1062 | 0.0359 | 13993 | 0.05746513 | DE |
| 26 | -0.0119 | -26.9841269841 | 0.0441 | 0.1146 | 0.0349 | 20476 | 0.05940825 | DE |
| 52 | -0.0682 | -67.9282868526 | 0.1004 | 0.1218 | 0.0301 | 15252 | 0.05564873 | DE |
| 156 | -0.1414 | -81.4516129032 | 0.1736 | 0.2195 | 0.0301 | 15020 | 0.0782247 | DE |
| 260 | -0.1414 | -81.4516129032 | 0.1736 | 0.2195 | 0.0301 | 15020 | 0.0782247 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 0.0410999 | -0.0014 | -3.29 | 0.0373 | 0.0410999 | 0.0365 | 306486 |
| 1736458020 | 0.0425 | -0.0033 | -7.21 | 0.0425 | 0.0425 | 0.0425 | 18961 |
| 1736371620 | 0.0458 | 0 | 0.00 | 0.0458 | 0.0458 | 0.0458 | 0 |
| 1736285220 | 0.0458 | -0.0032 | -6.53 | 0.0458 | 0.0458 | 0.0458 | 450 |
| 1736198820 | 0.049 | -0.0086 | -14.93 | 0.0565 | 0.0565 | 0.049 | 14800 |
| 1735939620 | 0.0576 | 0.0084 | 17.07 | 0.0577 | 0.0577 | 0.0576 | 10720 |
| 1735853220 | 0.0492 | 0.0037 | 8.13 | 0.0492 | 0.0492 | 0.0492 | 10392 |
| 1735594020 | 0.0455 | -0.0054 | -10.61 | 0.0455 | 0.0455 | 0.0455 | 1000 |
| 1735334820 | 0.0509 | 0.0116 | 29.52 | 0.0359 | 0.0509 | 0.0359 | 4242 |
| 1734989220 | 0.0393 | -0.0084 | -17.61 | 0.049 | 0.049 | 0.0393 | 196768 |
| 1734730020 | 0.0477 | -0.0018 | -3.64 | 0.0477 | 0.0477 | 0.0477 | 1000 |
| 1734643620 | 0.0495 | 0 | 0.00 | 0.0495 | 0.0495 | 0.0495 | 0 |
| 1734557220 | 0.0495 | 0 | 0.00 | 0.0495 | 0.0495 | 0.0495 | 0 |
| 1734470820 | 0.0495 | -0.0172 | -25.79 | 0.0571 | 0.0571 | 0.0495 | 941 |
| 1734384420 | 0.0667 | 0.0067 | 11.17 | 0.0667 | 0.0667 | 0.0667 | 13446 |
| 1734125220 | 0.06 | 0.0036 | 6.38 | 0.06 | 0.06 | 0.06 | 360 |
| 1734038820 | 0.0564 | -0.0106 | -15.82 | 0.0564 | 0.0564 | 0.0564 | 115 |
| 1733952420 | 0.067 | 0.0107 | 19.01 | 0.067 | 0.067 | 0.067 | 15200 |
| 1733866020 | 0.0563 | 0 | 0.00 | 0.0563 | 0.0563 | 0.0563 | 0 |
| 1733779620 | 0.0563 | -0.0115 | -16.96 | 0.0563 | 0.0563 | 0.0563 | 8980 |
| 1733520420 | 0.0678 | 0.0004 | 0.59 | 0.06 | 0.0678 | 0.06 | 6110 |
| 1733434020 | 0.0674 | 0 | 0.00 | 0.0674 | 0.0674 | 0.0674 | 0 |
| 1733347620 | 0.0674 | 0.0105 | 18.45 | 0.0674 | 0.0674 | 0.0674 | 750 |
| 1733261220 | 0.0569 | -0.0106 | -15.70 | 0.064 | 0.064 | 0.0569 | 4308 |
| 1733174820 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 275 |
| 1732915620 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1732829220 | 0.0675 | 0.0055 | 8.87 | 0.0675 | 0.0675 | 0.0675 | 7349 |
| 1732742820 | 0.062 | 0.0012 | 1.97 | 0.0611 | 0.062 | 0.0611 | 1082 |
| 1732656420 | 0.0608 | -0.0087 | -12.52 | 0.0608 | 0.0608 | 0.0608 | 500 |
| 1732570020 | 0.0695 | -0.0063 | -8.31 | 0.0695 | 0.0695 | 0.0695 | 15250 |
| 1732310820 | 0.0758 | -0.0062 | -7.56 | 0.0932999 | 0.0932999 | 0.0758 | 14668 |
| 1732224420 | 0.082 | -0.0138 | -14.41 | 0.082 | 0.082 | 0.082 | 6000 |
| 1732138020 | 0.0958 | 0.0008 | 0.84 | 0.0997 | 0.1062 | 0.0958 | 46869 |
| 1732051620 | 0.095 | 0.0066 | 7.47 | 0.0884 | 0.095 | 0.0884 | 28370 |
| 1731965220 | 0.0884 | 0.0286 | 47.83 | 0.0704999 | 0.0884 | 0.0704999 | 6923 |
| 1731705960 | 0.0598 | 0.0111 | 22.79 | 0.0438 | 0.0598 | 0.0438 | 21244 |
| 1731619620 | 0.0487 | 0 | 0.00 | 0.0487 | 0.0487 | 0.0487 | 0 |
| 1731533220 | 0.0487 | 0 | 0.00 | 0.0487 | 0.0487 | 0.0487 | 0 |
| 1731446820 | 0.0487 | 0 | 0.00 | 0.0487 | 0.0487 | 0.0487 | 0 |
| 1731360420 | 0.0487 | -0.0111 | -18.56 | 0.0487 | 0.0487 | 0.0487 | 54 |
| 1731101160 | 0.0598 | 0 | 0.00 | 0.0598 | 0.0598 | 0.0598 | 0 |
| 1731014760 | 0.0598 | 0.0093 | 18.42 | 0.0598 | 0.0598 | 0.0598 | 1680 |
| 1730928360 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1730841960 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1730755560 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1730496360 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1730409960 | 0.0505 | -0.0093 | -15.55 | 0.0409 | 0.0505 | 0.0409 | 6120 |
| 1730319960 | 0.0598 | 0 | 0.00 | 0.0598 | 0.0598 | 0.0598 | 0 |
| 1730233560 | 0.0598 | 0 | 0.00 | 0.0598 | 0.0598 | 0.0598 | 0 |
| 1730147160 | 0.0598 | 0 | 0.00 | 0.0598 | 0.0598 | 0.0598 | 0 |
| 1729887960 | 0.0598 | 0 | 0.00 | 0.0598 | 0.0598 | 0.0598 | 0 |
| 1729801560 | 0.0598 | -0.0009 | -1.48 | 0.0598 | 0.0598 | 0.0598 | 1605 |
| 1729715160 | 0.0607 | 0 | 0.00 | 0.0607 | 0.0607 | 0.0607 | 0 |
| 1729628760 | 0.0607 | 0.0131 | 27.52 | 0.0576 | 0.0607 | 0.0576 | 9231 |
| 1729542360 | 0.0476 | 0 | 0.00 | 0.0476 | 0.0476 | 0.0476 | 0 |
| 1729283160 | 0.0476 | 0 | 0.00 | 0.0476 | 0.0476 | 0.0476 | 0 |
| 1729196760 | 0.0476 | 0 | 0.00 | 0.0476 | 0.0476 | 0.0476 | 0 |
| 1729110360 | 0.0476 | -0.006 | -11.19 | 0.0476 | 0.0476 | 0.0476 | 300 |
| 1728975600 | 0.0536 | 0 | 0.00 | 0.0536 | 0.0536 | 0.0536 | 0 |
| 1728889200 | 0.0536 | 0 | 0.00 | 0.0536 | 0.0536 | 0.0536 | 0 |
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
