Premium
Zeal Network SE (TIMA)
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 | -1.8 | -3.81355932203 | 47.2 | 47.5 | 42.1 | 2585 | 46.05824822 | DE |
| 4 | -3.5 | -7.15746421268 | 48.9 | 49.7 | 42.1 | 1979 | 46.65957656 | DE |
| 12 | 2.5 | 5.82750582751 | 42.9 | 50.4 | 41.7 | 2655 | 45.79888383 | DE |
| 26 | 10.5 | 30.0859598854 | 34.9 | 50.4 | 30.6 | 2349 | 41.57226104 | DE |
| 52 | 14.85 | 48.6088379705 | 30.55 | 50.4 | 28.15 | 1984 | 38.20031323 | DE |
| 156 | 6.75 | 17.4644243208 | 38.65 | 50.4 | 24.65 | 5066 | 31.65475117 | DE |
| 260 | 22.85 | 101.33037694 | 22.55 | 50.4 | 17.52 | 10052 | 35.23339234 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 45.2 | -0.3 | -0.66 | 44.8 | 45.4 | 44.4 | 1210 |
| 1738272420 | 45.5 | -0.4 | -0.87 | 44.6 | 45.5 | 42.1 | 5350 |
| 1738186020 | 45.9 | -0.1 | -0.22 | 46 | 46.1 | 45.3 | 735 |
| 1738099620 | 46 | 0 | 0.00 | 46.3 | 46.4 | 46 | 200 |
| 1738013220 | 46 | -1.1 | -2.34 | 46.4 | 47 | 45.9 | 3456 |
| 1737754020 | 47.1 | -0.2 | -0.42 | 47.2 | 47.5 | 46.8 | 3183 |
| 1737667620 | 47.3 | 0.3 | 0.64 | 47.1 | 47.5 | 46.7 | 485 |
| 1737581220 | 47 | 1.5 | 3.30 | 45.5 | 47.4 | 45.5 | 452 |
| 1737494820 | 45.5 | 0.5 | 1.11 | 45.9 | 46 | 45.5 | 1791 |
| 1737408420 | 45 | -0.9 | -1.96 | 46 | 46 | 45 | 597 |
| 1737149220 | 45.9 | 0.4 | 0.88 | 45.5 | 46.3 | 45.2 | 1547 |
| 1737062820 | 45.5 | -0.9 | -1.94 | 46.7 | 46.7 | 45.5 | 798 |
| 1736976420 | 46.4 | -0.1 | -0.22 | 47 | 47 | 46.2 | 546 |
| 1736890020 | 46.5 | -0.9 | -1.90 | 47.2 | 47.2 | 46.3 | 733 |
| 1736803620 | 47.4 | 1.3 | 2.82 | 46.4 | 47.4 | 46.2 | 1670 |
| 1736544420 | 46.1 | -1 | -2.12 | 46.8 | 47 | 44.2 | 6884 |
| 1736458020 | 47.1 | -1.6 | -3.29 | 47.7 | 47.7 | 47 | 3332 |
| 1736371620 | 48.7 | 1 | 2.10 | 48.2 | 49.1 | 48.2 | 1239 |
| 1736285220 | 47.7 | -1.6 | -3.25 | 48.8 | 48.8 | 47.3 | 2931 |
| 1736198820 | 49.3 | 0.5 | 1.02 | 49.2 | 49.4 | 48.6 | 975 |
| 1735939620 | 48.8 | 0 | 0.00 | 48.9 | 49.7 | 48.5 | 2677 |
| 1735853220 | 48.8 | -1.4 | -2.79 | 49.5 | 50.4 | 48.5 | 1739 |
| 1735594020 | 50.2 | 0.7 | 1.41 | 49 | 50.4 | 49 | 4476 |
| 1735334820 | 49.5 | 0.8 | 1.64 | 48.9 | 49.9 | 48.2 | 6367 |
| 1734989220 | 48.7 | 1.2 | 2.53 | 47.5 | 49 | 47 | 3091 |
| 1734730020 | 47.5 | -0.6 | -1.25 | 47.9 | 48.5 | 46.8 | 2890 |
| 1734643620 | 48.1 | 1.6 | 3.44 | 46.5 | 49 | 46.2 | 7720 |
| 1734557220 | 46.5 | -1.4 | -2.92 | 47.5 | 47.9 | 45.6 | 16542 |
| 1734470820 | 47.9 | 2.1 | 4.59 | 45.9 | 48.1 | 45.6 | 6346 |
| 1734384420 | 45.8 | 1.5 | 3.39 | 44.5 | 46.1 | 44.2 | 1416 |
| 1734125220 | 44.3 | -0.6 | -1.34 | 44.8 | 45 | 44.3 | 1761 |
| 1734038820 | 44.9 | 0.7 | 1.58 | 44.5 | 44.9 | 44.3 | 1588 |
| 1733952420 | 44.2 | 0.7 | 1.61 | 43.5 | 44.4 | 43.5 | 918 |
| 1733866020 | 43.5 | -0.8 | -1.81 | 44.1 | 44.2 | 43.5 | 1735 |
| 1733779620 | 44.3 | 0 | 0.00 | 44.3 | 44.4 | 44 | 1878 |
| 1733520420 | 44.3 | 0 | 0.00 | 43.6 | 44.3 | 43.6 | 1370 |
| 1733434020 | 44.3 | 0.6 | 1.37 | 43.9 | 44.4 | 43.5 | 1477 |
| 1733347620 | 43.7 | 0.1 | 0.23 | 43.3 | 44.3 | 43.3 | 1415 |
| 1733261220 | 43.6 | 1.3 | 3.07 | 42.5 | 43.9 | 42.5 | 1106 |
| 1733174820 | 42.299999 | -1.8 | -4.08 | 43.9 | 44.2 | 42.299999 | 4847 |
| 1732915620 | 44.1 | 0.1 | 0.23 | 43.9 | 44.1 | 43.6 | 485 |
| 1732829220 | 44 | 0.1 | 0.23 | 44 | 44.1 | 43.7 | 1673 |
| 1732742820 | 43.9 | 0 | 0.00 | 43.9 | 44.1 | 43.6 | 2427 |
| 1732656420 | 43.9 | 0.3 | 0.69 | 43.6 | 43.9 | 43.4 | 1562 |
| 1732570020 | 43.6 | 0.3 | 0.69 | 43.2 | 44.1 | 43.1 | 3792 |
| 1732310820 | 43.3 | 0.3 | 0.70 | 43 | 43.4 | 42.9 | 1091 |
| 1732224420 | 43 | -0.2 | -0.46 | 43.4 | 43.4 | 42.799999 | 3261 |
| 1732138020 | 43.2 | 0 | 0.00 | 43.4 | 43.5 | 43.1 | 3109 |
| 1732051620 | 43.2 | 0.1 | 0.23 | 43.2 | 43.5 | 43 | 2911 |
| 1731965220 | 43.1 | 1.1 | 2.62 | 42.1 | 43.1 | 41.7 | 2912 |
| 1731705960 | 42 | -0.1 | -0.24 | 42.5 | 42.5 | 42 | 891 |
| 1731619560 | 42.1 | -1 | -2.32 | 42.7 | 42.799999 | 41.799999 | 2891 |
| 1731533160 | 43.1 | 0.4 | 0.94 | 42.9 | 43.2 | 42.7 | 2448 |
| 1731446820 | 42.7 | -0.2 | -0.47 | 42.9 | 42.9 | 42.7 | 1228 |
| 1731360420 | 42.9 | 0 | 0.00 | 43 | 43.1 | 42.7 | 4336 |
| 1731101220 | 42.9 | 0.1 | 0.23 | 42.9 | 42.9 | 42.6 | 2760 |
| 1731014760 | 42.799999 | 0 | 0.00 | 43.1 | 43.4 | 42.1 | 7288 |
| 1730928360 | 42.799999 | 3.4 | 8.63 | 41.9 | 43.1 | 41.5 | 9773 |
| 1730841960 | 39.4 | -0.6 | -1.50 | 39.7 | 39.799999 | 39.1 | 1238 |
| 1730755560 | 40 | -0.9 | -2.20 | 40.799999 | 40.799999 | 39.1 | 1808 |
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
