Premium
Tyson Foods Inc (TF7A)
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 | -1.16 | -2.0350877193 | 57 | 57 | 54.08 | 440 | 55.0182939 | DE |
| 4 | 2.34 | 4.3738317757 | 53.5 | 58.6 | 53.16 | 557 | 55.32491519 | DE |
| 12 | -4.44 | -7.36562707366 | 60.28 | 61.69 | 52.95 | 408 | 56.09340419 | DE |
| 26 | -1.15 | -2.01789787682 | 56.99 | 62 | 51.8 | 398 | 56.42093858 | DE |
| 52 | 6.28 | 12.6715092817 | 49.56 | 62 | 48.605 | 419 | 54.96790353 | DE |
| 156 | -26.42 | -32.1176756625 | 82.26 | 92.02 | 40.795 | 316 | 54.60535548 | DE |
| 260 | 4.2 | 8.13323005422 | 51.64 | 92.02 | 40.795 | 269 | 56.74973761 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 55.38 | 1.03 | 1.90 | 54.43 | 55.38 | 54.08 | 828 |
| 1739827620 | 54.35 | -0.31 | -0.57 | 54.78 | 54.88 | 54.24 | 201 |
| 1739568420 | 54.66 | -0.44 | -0.80 | 55.5 | 55.5 | 54.38 | 815 |
| 1739482020 | 55.1 | -1.02 | -1.82 | 55.71 | 55.71 | 54.9 | 258 |
| 1739395620 | 56.12 | -0.34 | -0.60 | 57 | 57 | 56.12 | 96 |
| 1739309220 | 56.46 | 0.56 | 1.00 | 55.56 | 56.46 | 55.56 | 211 |
| 1739222820 | 55.9 | -0.23 | -0.41 | 55.85 | 55.99 | 55.7 | 47 |
| 1738963620 | 56.13 | 1.05 | 1.91 | 55.48 | 56.13 | 55.21 | 144 |
| 1738877220 | 55.08 | 0.28 | 0.51 | 54.76 | 55.53 | 54.76 | 435 |
| 1738790820 | 54.8 | -0.2 | -0.36 | 54.96 | 54.96 | 54.41 | 208 |
| 1738704420 | 55 | -0.93 | -1.66 | 55.46 | 56.07 | 54.37 | 2327 |
| 1738618020 | 55.93 | 1.36 | 2.49 | 54.09 | 58.6 | 54.09 | 3670 |
| 1738358820 | 54.57 | 0.09 | 0.17 | 55.18 | 55.18 | 54.51 | 688 |
| 1738272420 | 54.48 | -0.02 | -0.04 | 54.17 | 54.48 | 54.17 | 142 |
| 1738186020 | 54.5 | -0.29 | -0.53 | 54 | 54.58 | 54 | 174 |
| 1738099620 | 54.79 | -0.68 | -1.23 | 55.96 | 55.97 | 54.79 | 281 |
| 1738013220 | 55.47 | 1.47 | 2.72 | 53.76 | 55.47 | 53.5 | 557 |
| 1737754020 | 54 | 0.37 | 0.69 | 53.16 | 54 | 53.16 | 8 |
| 1737667620 | 53.63 | 0.13 | 0.24 | 53.73 | 53.75 | 53.63 | 18 |
| 1737581220 | 53.5 | -0.24 | -0.45 | 53.5 | 53.5 | 53.5 | 35 |
| 1737494820 | 53.74 | 0.13 | 0.24 | 53.6 | 54 | 53.6 | 215 |
| 1737408420 | 53.61 | -0.64 | -1.18 | 53.74 | 54.3 | 53.53 | 204 |
| 1737149220 | 54.25 | -0.08 | -0.15 | 54.47 | 54.81 | 54.25 | 177 |
| 1737062820 | 54.33 | 0.36 | 0.67 | 54.37 | 54.37 | 53.8 | 103 |
| 1736976420 | 53.97 | 0.11 | 0.20 | 54.14 | 54.24 | 53.67 | 145 |
| 1736890020 | 53.86 | -0.33 | -0.61 | 54.1 | 54.37 | 53.86 | 1050 |
| 1736803620 | 54.19 | 1.21 | 2.28 | 53.17 | 54.19 | 53.17 | 55 |
| 1736544420 | 52.98 | -0.73 | -1.36 | 53.55 | 53.63 | 52.95 | 974 |
| 1736458020 | 53.71 | 0.15 | 0.28 | 53.71 | 54.05 | 53.71 | 125 |
| 1736371620 | 53.56 | -0.51 | -0.94 | 53.61 | 54.21 | 53.56 | 369 |
| 1736285220 | 54.07 | -0.98 | -1.78 | 54.81 | 54.97 | 53.9 | 349 |
| 1736198820 | 55.05 | -1.69 | -2.98 | 56.69 | 56.78 | 55 | 325 |
| 1735939620 | 56.74 | 0.09 | 0.16 | 56.32 | 56.98 | 56.32 | 165 |
| 1735853220 | 56.65 | 1.56 | 2.83 | 55.85 | 56.65 | 55.26 | 234 |
| 1735594020 | 55.09 | -0.55 | -0.99 | 55.27 | 55.69 | 55.09 | 145 |
| 1735334820 | 55.64 | 0.21 | 0.38 | 56.02 | 56.02 | 55.31 | 281 |
| 1734989220 | 55.43 | -0.42 | -0.75 | 54.96 | 56.1 | 54.88 | 859 |
| 1734730020 | 55.85 | -0.87 | -1.53 | 56.01 | 56.1 | 55.47 | 57 |
| 1734643620 | 56.72 | -0.11 | -0.19 | 57.2 | 57.2 | 56.72 | 273 |
| 1734557220 | 56.83 | 0.19 | 0.34 | 56.19 | 56.99 | 56.19 | 280 |
| 1734470820 | 56.64 | -0.17 | -0.30 | 56.34 | 56.78 | 56.34 | 237 |
| 1734384420 | 56.81 | -0.61 | -1.06 | 57.2 | 58.01 | 56.81 | 312 |
| 1734125220 | 57.42 | -1.39 | -2.36 | 58.2 | 58.2 | 57.42 | 112 |
| 1734038820 | 58.81 | -0.28 | -0.47 | 58.81 | 58.95 | 58.8 | 326 |
| 1733952420 | 59.09 | -0.2 | -0.34 | 59.26 | 59.37 | 59.07 | 788 |
| 1733866020 | 59.29 | -0.25 | -0.42 | 59.1 | 59.29 | 59.1 | 151 |
| 1733779620 | 59.54 | -0.29 | -0.48 | 59.49 | 59.73 | 59.12 | 124 |
| 1733520420 | 59.83 | -0.22 | -0.37 | 59.88 | 59.88 | 59.83 | 180 |
| 1733434020 | 60.05 | -0.33 | -0.55 | 60.2 | 60.4 | 59.8 | 282 |
| 1733347620 | 60.38 | -0.74 | -1.21 | 60.94 | 61.08 | 60.06 | 206 |
| 1733261220 | 61.12 | -0.03 | -0.05 | 61 | 61.43 | 60.93 | 105 |
| 1733174820 | 61.15 | -0.11 | -0.18 | 61.07 | 61.69 | 60.94 | 399 |
| 1732915620 | 61.26 | -0.26 | -0.42 | 60.44 | 61.26 | 60.44 | 938 |
| 1732829220 | 61.52 | 0.65 | 1.07 | 60.93 | 61.52 | 60.93 | 124 |
| 1732742820 | 60.87 | 0.29 | 0.48 | 60.28 | 61.2 | 60.28 | 628 |
| 1732656420 | 60.58 | -0.12 | -0.20 | 60.51 | 60.58 | 60.51 | 26 |
| 1732570020 | 60.7 | -0.74 | -1.20 | 61.7 | 61.7 | 60.7 | 32 |
| 1732310820 | 61.44 | 0.69 | 1.14 | 60.75 | 61.6 | 60.75 | 35 |
| 1732224420 | 60.75 | 0.6 | 1.00 | 60 | 60.95 | 59.61 | 490 |
| 1732138020 | 60.15 | 0.57 | 0.96 | 59.48 | 60.15 | 59.48 | 410 |
| 1732051620 | 59.58 | -1.37 | -2.25 | 61.33 | 61.33 | 59.58 | 157 |
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
