Premium
Teleperformance SE (RCF)
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 | 0.18 | 0.357284636761 | 50.38 | 53.02 | 48.98 | 2259 | 51.62978844 | DE |
| 4 | -6.68 | -11.6701607268 | 57.24 | 57.3 | 43.3 | 2853 | 51.97547598 | DE |
| 12 | -4.38 | -7.97233345468 | 54.94 | 78.08 | 43.3 | 3057 | 60.49637788 | DE |
| 26 | -12.24 | -19.4904458599 | 62.8 | 78.08 | 43.3 | 3403 | 56.18234359 | DE |
| 52 | -36.86 | -42.1642644704 | 87.42 | 90.5 | 43.3 | 2870 | 60.19262879 | DE |
| 156 | -93.94 | -65.0103806228 | 144.5 | 159 | 43.3 | 1763 | 78.61052146 | DE |
| 260 | -305.64 | -85.8057271196 | 356.2 | 400.2 | 43.3 | 1231 | 80.82445727 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783542300 | 51.38 | -1.62 | -3.06 | 52.22 | 52.64 | 50.44 | 1188 |
| 1783455900 | 53 | 2.08 | 4.08 | 51.14 | 53 | 50.5 | 2139 |
| 1783369500 | 50.92 | -1.62 | -3.08 | 52.78 | 52.78 | 50.36 | 4367 |
| 1783110300 | 52.54 | 1.58 | 3.10 | 51.36 | 53.02 | 50.6 | 1822 |
| 1783023900 | 50.96 | 0.56 | 1.11 | 50.38 | 50.96 | 48.98 | 1781 |
| 1782937500 | 50.4 | 3.86 | 8.29 | 45.97 | 51 | 45.97 | 4715 |
| 1782851100 | 46.54 | -5.44 | -10.47 | 52.1 | 52.1 | 43.3 | 11736 |
| 1782764700 | 51.98 | 0.14 | 0.27 | 52.2 | 53.4 | 51.4 | 1064 |
| 1782505500 | 51.84 | 1.16 | 2.29 | 50.52 | 51.88 | 50.34 | 1930 |
| 1782419100 | 50.68 | -0.34 | -0.67 | 51.28 | 51.78 | 50.12 | 988 |
| 1782332700 | 51.02 | -2.7 | -5.03 | 53.82 | 53.92 | 49.85 | 2013 |
| 1782246300 | 53.72 | 0.74 | 1.40 | 52.6 | 54.22 | 52.48 | 2782 |
| 1782159900 | 52.98 | -1.94 | -3.53 | 55.44 | 55.44 | 52.68 | 1435 |
| 1781900700 | 54.92 | -0.7 | -1.26 | 55.58 | 55.74 | 54.92 | 243 |
| 1781814300 | 55.62 | -0.72 | -1.28 | 56.88 | 57.06 | 53.94 | 2251 |
| 1781727900 | 56.34 | 0.66 | 1.19 | 55.66 | 57.3 | 55.66 | 1994 |
| 1781641500 | 55.68 | -0.1 | -0.18 | 55.76 | 55.76 | 55 | 1922 |
| 1781555100 | 55.78 | -0.16 | -0.29 | 56.32 | 57.16 | 55.02 | 2407 |
| 1781295900 | 55.94 | 0.26 | 0.47 | 55.98 | 55.98 | 54.78 | 1248 |
| 1781209500 | 55.68 | -1.94 | -3.37 | 57.24 | 57.28 | 54.46 | 9027 |
| 1781123100 | 57.62 | 0.06 | 0.10 | 57.52 | 57.9 | 56.42 | 1743 |
| 1781036700 | 57.56 | -1.52 | -2.57 | 59.04 | 59.3 | 56.78 | 823 |
| 1780950300 | 59.08 | -0.72 | -1.20 | 58.7 | 60.06 | 58.5 | 4200 |
| 1780691100 | 59.8 | -2.66 | -4.26 | 61.92 | 62.34 | 58.9 | 4506 |
| 1780604700 | 62.46 | 2.24 | 3.72 | 60.64 | 63.68 | 60.2 | 3022 |
| 1780518300 | 60.22 | -2.4 | -3.83 | 62.68 | 62.68 | 60.22 | 1347 |
| 1780431900 | 62.62 | -2 | -3.10 | 64.58 | 65.599999 | 62 | 4610 |
| 1780345500 | 64.62 | 1.54 | 2.44 | 63.2 | 64.819998 | 61.26 | 2681 |
| 1780086300 | 63.08 | 2.86 | 4.75 | 60.26 | 63.26 | 60.22 | 1745 |
| 1779999900 | 60.22 | -0.28 | -0.46 | 60.08 | 60.56 | 58.68 | 4152 |
| 1779913500 | 60.5 | -3.64 | -5.68 | 64.019999 | 64.959998 | 60.48 | 5713 |
| 1779827100 | 64.14 | -9.38 | -12.76 | 69.04 | 69.52 | 63.08 | 4582 |
| 1779740700 | 73.52 | 1.48 | 2.05 | 73.58 | 73.64 | 71.7 | 3726 |
| 1779481500 | 72.04 | -1.88 | -2.54 | 74.22 | 74.3 | 72.02 | 2919 |
| 1779395100 | 73.92 | -1.98 | -2.61 | 75.2 | 76.18 | 73.2 | 1631 |
| 1779308700 | 75.9 | -0.7 | -0.91 | 76.2 | 76.319999 | 74.28 | 3351 |
| 1779222300 | 76.599999 | 0.56 | 0.74 | 76.12 | 78.08 | 74.92 | 6518 |
| 1779135900 | 76.04 | 5.56 | 7.89 | 75.099999 | 76.48 | 72.26 | 7934 |
| 1778876700 | 70.48 | 4.06 | 6.11 | 65.12 | 70.48 | 65.12 | 3594 |
| 1778790300 | 66.42 | -0.1 | -0.15 | 67.12 | 67.36 | 65.06 | 1685 |
| 1778703900 | 66.519999 | -0.76 | -1.13 | 67 | 67.04 | 65.7 | 2062 |
| 1778617500 | 67.28 | -0.9 | -1.32 | 67.9 | 68.099999 | 64.76 | 3359 |
| 1778531100 | 68.18 | 4.28 | 6.70 | 64.48 | 69.08 | 62.6 | 8778 |
| 1778271900 | 63.9 | 2.72 | 4.45 | 61.78 | 65 | 60.92 | 2470 |
| 1778185500 | 61.18 | -1 | -1.61 | 62.2 | 62.36 | 60.36 | 2476 |
| 1778099100 | 62.18 | -1.38 | -2.17 | 63.62 | 64.16 | 61.66 | 3081 |
| 1778012700 | 63.56 | 4.8 | 8.17 | 59.16 | 63.9 | 58.74 | 5943 |
| 1777926300 | 58.76 | 0.86 | 1.49 | 58.24 | 60.06 | 57.4 | 3574 |
| 1777580700 | 57.9 | 3.26 | 5.97 | 54.8 | 57.9 | 54.8 | 1836 |
| 1777494300 | 54.64 | 0.3 | 0.55 | 54.5 | 57.1 | 53.28 | 3765 |
| 1777407900 | 54.34 | -1.4 | -2.51 | 55.4 | 55.4 | 53.86 | 2195 |
| 1777321500 | 55.74 | 1.62 | 2.99 | 54.46 | 55.78 | 53.96 | 462 |
| 1777062300 | 54.12 | 0.52 | 0.97 | 54.2 | 54.74 | 53 | 1233 |
| 1776975900 | 53.6 | -1.72 | -3.11 | 54.88 | 54.92 | 53.52 | 1279 |
| 1776889500 | 55.32 | -1.02 | -1.81 | 56.6 | 56.88 | 54.8 | 2129 |
| 1776803100 | 56.34 | 1.1 | 1.99 | 55.06 | 56.68 | 55 | 2140 |
| 1776716700 | 55.24 | -2.14 | -3.73 | 56.84 | 56.9 | 54.7 | 1782 |
| 1776457500 | 57.38 | 0.98 | 1.74 | 56.74 | 58.26 | 56.28 | 2440 |
| 1776371100 | 56.4 | 2.46 | 4.56 | 54.94 | 57 | 54.4 | 1838 |
| 1776284700 | 53.94 | 0.54 | 1.01 | 53.46 | 54.38 | 52.9 | 5442 |
| 1776198300 | 53.4 | 2.42 | 4.75 | 51.16 | 53.88 | 51.16 | 5728 |
| 1776111900 | 50.98 | 1.78 | 3.62 | 49.13 | 51.16 | 49.13 | 2725 |
| 1775852700 | 49.2 | -1.2 | -2.38 | 50.38 | 50.6 | 47.98 | 2352 |
| 1775766300 | 50.4 | 0.18 | 0.36 | 50.2 | 51.34 | 49.39 | 2941 |
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.
