Premium
TKH Group NV (TWSA)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -0.958466453674 | 37.56 | 38.159999 | 36.9 | 314 | 37.72801777 | DE |
| 4 | 1.46 | 4.08505875769 | 35.74 | 38.159999 | 34.58 | 270 | 36.73255674 | DE |
| 12 | 6.06 | 19.4605009634 | 31.14 | 38.159999 | 30.26 | 459 | 33.64845571 | DE |
| 26 | 0.78 | 2.14168039539 | 36.42 | 41 | 30.26 | 344 | 34.20759454 | DE |
| 52 | -1.8 | -4.61538461538 | 39 | 44.6 | 30.26 | 394 | 37.35397355 | DE |
| 156 | -5.4 | -12.676056338 | 42.6 | 44.6 | 30.26 | 347 | 37.30764354 | DE |
| 260 | -5.4 | -12.676056338 | 42.6 | 44.6 | 30.26 | 347 | 37.30764354 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 38.04 | 0.26 | 0.69 | 37.6 | 38.04 | 37.36 | 293 |
| 1740605220 | 37.78 | 0.06 | 0.16 | 37.78 | 38.159999 | 37.72 | 377 |
| 1740518820 | 37.72 | 0.6 | 1.62 | 37.2 | 37.72 | 37.1 | 614 |
| 1740432420 | 37.119999 | -0.42 | -1.12 | 37.14 | 37.74 | 37.119999 | 125 |
| 1740173220 | 37.54 | -0.06 | -0.16 | 37.56 | 37.56 | 37.54 | 160 |
| 1740086820 | 37.6 | 0.32 | 0.86 | 37.479999 | 37.6 | 37.479999 | 147 |
| 1740000420 | 37.28 | -0.26 | -0.69 | 37.36 | 37.46 | 37.28 | 220 |
| 1739914020 | 37.54 | 0.12 | 0.32 | 37.44 | 37.54 | 37.4 | 34 |
| 1739827620 | 37.42 | 0.18 | 0.48 | 37.2 | 37.42 | 37.119999 | 394 |
| 1739568420 | 37.24 | 0.4 | 1.09 | 37.04 | 37.299999 | 37.04 | 189 |
| 1739482020 | 36.84 | 0.02 | 0.05 | 36.88 | 37.04 | 36.84 | 426 |
| 1739395620 | 36.82 | 0.32 | 0.88 | 36.54 | 36.82 | 36.52 | 41 |
| 1739309220 | 36.5 | 0.62 | 1.73 | 35.9 | 36.5 | 35.9 | 124 |
| 1739222820 | 35.88 | 0.1 | 0.28 | 35.64 | 35.88 | 35.56 | 386 |
| 1738963620 | 35.78 | -0.5 | -1.38 | 36.1 | 36.1 | 35.659999 | 275 |
| 1738877220 | 36.28 | 0.76 | 2.14 | 35.44 | 36.28 | 35.44 | 713 |
| 1738790820 | 35.52 | 0.48 | 1.37 | 35.04 | 35.52 | 35.04 | 325 |
| 1738704420 | 35.04 | -0.08 | -0.23 | 34.659999 | 35.04 | 34.58 | 74 |
| 1738618020 | 35.119999 | -0.62 | -1.73 | 34.7 | 35.119999 | 34.659999 | 489 |
| 1738358820 | 35.74 | 0.3 | 0.85 | 35.74 | 35.74 | 35.74 | 3 |
| 1738272420 | 35.44 | 0.66 | 1.90 | 35.1 | 35.5 | 35.1 | 155 |
| 1738186020 | 34.78 | 0.24 | 0.69 | 34.799999 | 34.799999 | 34.78 | 42 |
| 1738099620 | 34.54 | 0.08 | 0.23 | 34.58 | 35.1 | 34.54 | 2693 |
| 1738013220 | 34.46 | -0.64 | -1.82 | 34.479999 | 34.82 | 34.36 | 243 |
| 1737754020 | 35.1 | 0.16 | 0.46 | 35.04 | 35.1 | 35.04 | 22 |
| 1737667620 | 34.94 | -0.06 | -0.17 | 34.86 | 34.94 | 34.86 | 26 |
| 1737581220 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1737494820 | 35 | -0.08 | -0.23 | 35.14 | 35.22 | 35 | 144 |
| 1737408420 | 35.08 | 0.44 | 1.27 | 34.76 | 35.08 | 34.54 | 334 |
| 1737149220 | 34.64 | 0.14 | 0.41 | 34.799999 | 34.799999 | 34.64 | 108 |
| 1737062820 | 34.5 | 0.14 | 0.41 | 34.5 | 34.6 | 34.299999 | 276 |
| 1736976420 | 34.36 | 0.36 | 1.06 | 34.26 | 34.36 | 34.159999 | 218 |
| 1736890020 | 34 | -0.22 | -0.64 | 34.9 | 34.9 | 33.96 | 470 |
| 1736803620 | 34.22 | -0.44 | -1.27 | 34.02 | 34.299999 | 34.02 | 360 |
| 1736544420 | 34.659999 | 0.26 | 0.76 | 34.659999 | 34.659999 | 34.659999 | 115 |
| 1736458020 | 34.4 | 0.08 | 0.23 | 34.4 | 34.4 | 34.4 | 250 |
| 1736371620 | 34.32 | -0.42 | -1.21 | 34.6 | 34.6 | 33.979999 | 96 |
| 1736285220 | 34.74 | 0.62 | 1.82 | 34.44 | 34.74 | 34.44 | 34 |
| 1736198820 | 34.119999 | 0.12 | 0.35 | 34.14 | 34.24 | 34.08 | 599 |
| 1735939620 | 34 | 0.6 | 1.80 | 33.479999 | 34 | 33.479999 | 223 |
| 1735853220 | 33.4 | 0.16 | 0.48 | 33.9 | 33.96 | 33.4 | 1367 |
| 1735594020 | 33.24 | -0.06 | -0.18 | 33.36 | 33.36 | 33.24 | 220 |
| 1735334820 | 33.299999 | 0 | 0.00 | 33.52 | 33.64 | 33.299999 | 477 |
| 1734989220 | 33.299999 | 0.5 | 1.52 | 32.84 | 33.299999 | 32.619999 | 1318 |
| 1734730020 | 32.799999 | 1.76 | 5.67 | 30.88 | 32.84 | 30.88 | 2980 |
| 1734643620 | 31.04 | -0.86 | -2.70 | 31.36 | 31.36 | 31.04 | 87 |
| 1734557220 | 31.9 | 1.64 | 5.42 | 30.56 | 31.9 | 30.56 | 198 |
| 1734470820 | 30.26 | -0.66 | -2.13 | 30.8 | 30.8 | 30.26 | 850 |
| 1734384420 | 30.92 | -0.28 | -0.90 | 30.94 | 30.96 | 30.8 | 2638 |
| 1734125220 | 31.2 | 0.28 | 0.91 | 31.2 | 31.2 | 31.2 | 2 |
| 1734038820 | 30.92 | 0.14 | 0.45 | 31.1 | 31.48 | 30.8 | 604 |
| 1733952420 | 30.78 | -0.2 | -0.65 | 30.84 | 31 | 30.78 | 851 |
| 1733866020 | 30.98 | -0.12 | -0.39 | 31 | 31 | 30.9 | 1077 |
| 1733779620 | 31.1 | -0.04 | -0.13 | 31 | 31.16 | 30.88 | 214 |
| 1733520420 | 31.14 | -0.04 | -0.13 | 31.14 | 31.14 | 31.1 | 92 |
| 1733434020 | 31.18 | 0.14 | 0.45 | 31.2 | 31.26 | 31.18 | 568 |
| 1733347620 | 31.04 | 0.14 | 0.45 | 30.96 | 31.04 | 30.96 | 500 |
| 1733261220 | 30.9 | 0.36 | 1.18 | 31 | 31 | 30.9 | 23 |
| 1733174820 | 30.54 | -0.2 | -0.65 | 30.52 | 30.64 | 30.5 | 85 |
| 1732915620 | 30.74 | -0.1 | -0.32 | 30.58 | 30.74 | 30.58 | 273 |
| 1732829220 | 30.84 | 0 | 0.00 | 30.94 | 30.94 | 30.84 | 137 |
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
