Premium
Telefonica SA (TNE5)
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 | 0.09 | 2.14387803716 | 4.198 | 4.338 | 4.1689999 | 98126 | 4.26676297 | DE |
| 4 | 0.419 | 10.8296717498 | 3.869 | 4.338 | 3.84 | 74274 | 4.1540166 | DE |
| 12 | -0.003 | -0.0699137730133 | 4.291 | 4.3499999 | 3.729 | 94351 | 4.01983742 | DE |
| 26 | 0.1350001 | 3.25066465809 | 4.1529999 | 4.55 | 3.729 | 67183 | 4.12827459 | DE |
| 52 | 0.484 | 12.7234490011 | 3.804 | 4.55 | 3.729 | 63191 | 4.09706216 | DE |
| 156 | -0.0205 | -0.47580364396 | 4.3085 | 5.072 | 3.22 | 85330 | 4.04606561 | DE |
| 260 | -1.141 | -21.0167618346 | 5.429 | 5.443 | 2.716 | 122980 | 3.94660721 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 4.2539999 | -0.04 | -0.91 | 4.301 | 4.335 | 4.253 | 57745 |
| 1740691620 | 4.293 | 0.03 | 0.68 | 4.268 | 4.338 | 4.188 | 84934 |
| 1740605220 | 4.264 | -0.01 | -0.19 | 4.3019999 | 4.325 | 4.19 | 104465 |
| 1740518820 | 4.272 | 0.04 | 0.95 | 4.261 | 4.315 | 4.24 | 181538 |
| 1740432420 | 4.232 | 0.08 | 1.85 | 4.198 | 4.245 | 4.1689999 | 61948 |
| 1740173220 | 4.155 | 0.02 | 0.48 | 4.1159999 | 4.178 | 4.112 | 101956 |
| 1740086820 | 4.135 | 0.04 | 0.85 | 4.102 | 4.135 | 4.0999999 | 42803 |
| 1740000420 | 4.0999999 | -0.05 | -1.30 | 4.1929999 | 4.194 | 4.079 | 52784 |
| 1739914020 | 4.154 | 0.05 | 1.22 | 4.12 | 4.179 | 4.099 | 64998 |
| 1739827620 | 4.104 | -0.03 | -0.63 | 4.119 | 4.178 | 4.086 | 70074 |
| 1739568420 | 4.13 | -0.07 | -1.71 | 4.235 | 4.245 | 4.094 | 49145 |
| 1739482020 | 4.202 | -0.02 | -0.54 | 4.242 | 4.242 | 4.2 | 48586 |
| 1739395620 | 4.2249999 | 0.02 | 0.60 | 4.234 | 4.242 | 4.1639999 | 71984 |
| 1739309220 | 4.2 | 0.08 | 1.92 | 4.0999999 | 4.202 | 4.099 | 70608 |
| 1739222820 | 4.121 | 0 | 0.00 | 4.091 | 4.15 | 4.021 | 39017 |
| 1738963620 | 4.121 | 0.13 | 3.34 | 4 | 4.135 | 4 | 87535 |
| 1738877220 | 3.988 | 0.01 | 0.23 | 3.986 | 4.069 | 3.968 | 112590 |
| 1738790820 | 3.979 | 0.06 | 1.56 | 3.947 | 3.984 | 3.877 | 15129 |
| 1738704420 | 3.918 | -0.08 | -2.05 | 4.003 | 4.0199999 | 3.891 | 78226 |
| 1738618020 | 4 | 0.06 | 1.55 | 3.869 | 4.001 | 3.84 | 89424 |
| 1738358820 | 3.939 | -0.01 | -0.30 | 3.956 | 3.989 | 3.922 | 97958 |
| 1738272420 | 3.951 | 0 | 0.05 | 3.95 | 3.987 | 3.936 | 85351 |
| 1738186020 | 3.949 | 0.05 | 1.23 | 3.94 | 3.952 | 3.895 | 40870 |
| 1738099620 | 3.901 | 0.09 | 2.39 | 3.807 | 3.936 | 3.807 | 76928 |
| 1738013220 | 3.81 | 0.02 | 0.47 | 3.759 | 3.858 | 3.729 | 102283 |
| 1737754020 | 3.792 | -0.02 | -0.50 | 3.801 | 3.839 | 3.758 | 125611 |
| 1737667620 | 3.811 | 0 | 0.05 | 3.834 | 3.842 | 3.795 | 60328 |
| 1737581220 | 3.809 | -0.09 | -2.31 | 3.901 | 3.944 | 3.801 | 125976 |
| 1737494820 | 3.899 | 0.03 | 0.80 | 3.845 | 3.899 | 3.831 | 98015 |
| 1737408420 | 3.868 | -0.1 | -2.62 | 3.938 | 3.938 | 3.826 | 314020 |
| 1737149220 | 3.972 | 0.01 | 0.35 | 3.936 | 3.995 | 3.936 | 27394 |
| 1737062820 | 3.958 | -0.01 | -0.28 | 3.981 | 4.022 | 3.911 | 71712 |
| 1736976420 | 3.969 | 0.03 | 0.84 | 3.917 | 3.988 | 3.917 | 100034 |
| 1736890020 | 3.936 | 0.03 | 0.79 | 3.912 | 3.936 | 3.891 | 23447 |
| 1736803620 | 3.905 | -0.01 | -0.36 | 3.906 | 3.928 | 3.863 | 44458 |
| 1736544420 | 3.919 | -0.01 | -0.15 | 3.917 | 3.919 | 3.877 | 120152 |
| 1736458020 | 3.925 | 0.01 | 0.28 | 3.989 | 3.989 | 3.9 | 34632 |
| 1736371620 | 3.914 | 0.01 | 0.33 | 3.921 | 3.926 | 3.885 | 129790 |
| 1736285220 | 3.901 | -0.04 | -0.91 | 3.929 | 3.962 | 3.901 | 46661 |
| 1736198820 | 3.937 | -0.02 | -0.51 | 3.963 | 4.0999999 | 3.934 | 827927 |
| 1735939620 | 3.957 | -0.04 | -1.08 | 4.056 | 4.109 | 3.957 | 66623 |
| 1735853220 | 4 | 0.06 | 1.52 | 3.9 | 4.0439999 | 3.9 | 53805 |
| 1735594020 | 3.94 | 0 | 0.08 | 3.911 | 3.945 | 3.901 | 23714 |
| 1735334820 | 3.937 | 0.04 | 0.95 | 3.906 | 3.952 | 3.89 | 83090 |
| 1734989220 | 3.9 | 0 | 0.13 | 3.901 | 3.963 | 3.883 | 54551 |
| 1734730020 | 3.895 | -0.09 | -2.14 | 3.96 | 3.96 | 3.88 | 84293 |
| 1734643620 | 3.98 | -0.04 | -1.04 | 4.018 | 4.022 | 3.948 | 135402 |
| 1734557220 | 4.022 | -0.05 | -1.25 | 4.051 | 4.086 | 4.006 | 82279 |
| 1734470820 | 4.073 | -0.22 | -5.08 | 4.1559999 | 4.279 | 4.032 | 94062 |
| 1734384420 | 4.291 | 0.05 | 1.20 | 4.264 | 4.305 | 4.235 | 88970 |
| 1734125220 | 4.24 | -0.09 | -1.99 | 4.2809999 | 4.305 | 4.231 | 76111 |
| 1734038820 | 4.3259999 | 0.06 | 1.43 | 4.242 | 4.3259999 | 4.2409999 | 35210 |
| 1733952420 | 4.2649999 | 0 | 0.05 | 4.2729999 | 4.288 | 4.25 | 40702 |
| 1733866020 | 4.263 | -0.07 | -1.55 | 4.32 | 4.325 | 4.263 | 84941 |
| 1733779620 | 4.33 | -0.02 | -0.55 | 4.291 | 4.3499999 | 4.2 | 146541 |
| 1733520420 | 4.354 | 0.05 | 1.16 | 4.32 | 4.415 | 4.32 | 32665 |
| 1733434020 | 4.304 | 0.01 | 0.16 | 4.291 | 4.345 | 4.291 | 36417 |
| 1733347620 | 4.297 | -0.05 | -1.08 | 4.344 | 4.367 | 4.29 | 33315 |
| 1733261220 | 4.344 | 0.04 | 1.02 | 4.3019999 | 4.399 | 4.279 | 75375 |
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
