Premium
Teledyne DALSA Inc (TYZ)
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 | 6.5 | 1.22641509434 | 530 | 536 | 523 | 36 | 534.72222222 | DE |
| 4 | -2 | -0.371402042711 | 538.5 | 548 | 519.5 | 49 | 532.03262032 | DE |
| 12 | -18.5 | -3.33333333333 | 555 | 576.5 | 506 | 35 | 537.68331555 | DE |
| 26 | 93.1 | 20.9968425801 | 443.4 | 595 | 428.3 | 38 | 518.27356524 | DE |
| 52 | 96.5 | 21.9318181818 | 440 | 595 | 417.7 | 36 | 490.59690276 | DE |
| 156 | 146.5 | 37.5641025641 | 390 | 595 | 332.7 | 30 | 450.35096727 | DE |
| 260 | 146.5 | 37.5641025641 | 390 | 595 | 332.7 | 30 | 450.35096727 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781036700 | 531 | 8 | 1.53 | 534.5 | 535 | 523 | 9 |
| 1780950300 | 523 | -0.5 | -0.10 | 528.5 | 528.5 | 523 | 3 |
| 1780691100 | 523.5 | -12.5 | -2.33 | 527 | 527 | 523.5 | 8 |
| 1780604700 | 536 | 0 | 0.00 | 536 | 536 | 536 | 0 |
| 1780518300 | 536 | 7 | 1.32 | 530 | 536 | 530 | 124 |
| 1780431900 | 529 | 3.5 | 0.67 | 520 | 529 | 520 | 24 |
| 1780345500 | 525.5 | -14 | -2.59 | 535 | 535 | 524 | 16 |
| 1780086300 | 539.5 | 0 | 0.00 | 547.5 | 547.5 | 539.5 | 15 |
| 1779999900 | 539.5 | -3.5 | -0.64 | 525 | 539.5 | 525 | 120 |
| 1779913500 | 543 | 4.5 | 0.84 | 543 | 543 | 543 | 1 |
| 1779827100 | 538.5 | 0.5 | 0.09 | 537 | 541 | 536 | 29 |
| 1779740700 | 538 | 2.5 | 0.47 | 540.5 | 542.5 | 537 | 127 |
| 1779481500 | 535.5 | 16 | 3.08 | 527.5 | 535.5 | 527.5 | 31 |
| 1779395100 | 519.5 | -13.5 | -2.53 | 530 | 531.5 | 519.5 | 13 |
| 1779308700 | 533 | 12 | 2.30 | 526 | 533 | 522.5 | 42 |
| 1779222300 | 521 | -9 | -1.70 | 528 | 528 | 520 | 246 |
| 1779135900 | 530 | -3 | -0.56 | 530.5 | 530.5 | 530 | 3 |
| 1778876700 | 533 | -3.5 | -0.65 | 548 | 548 | 533 | 85 |
| 1778790300 | 536.5 | -8 | -1.47 | 536.5 | 536.5 | 536.5 | 1 |
| 1778703900 | 544.5 | 13 | 2.45 | 538.5 | 544.5 | 538.5 | 38 |
| 1778617500 | 531.5 | 0 | 0.00 | 531.5 | 531.5 | 531.5 | 0 |
| 1778531100 | 531.5 | -2.5 | -0.47 | 524.5 | 531.5 | 524.5 | 18 |
| 1778271900 | 534 | -5 | -0.93 | 534 | 534 | 534 | 2 |
| 1778185500 | 539 | -3.5 | -0.65 | 545 | 547 | 539 | 98 |
| 1778099100 | 542.5 | -1 | -0.18 | 542.5 | 542.5 | 542.5 | 1 |
| 1778012700 | 543.5 | 2.5 | 0.46 | 544 | 546 | 543.5 | 10 |
| 1777926300 | 541 | -10 | -1.81 | 549.5 | 549.5 | 541 | 5 |
| 1777580700 | 551 | 13 | 2.42 | 551 | 551 | 551 | 15 |
| 1777494300 | 538 | -10.5 | -1.91 | 545 | 545 | 538 | 11 |
| 1777407900 | 548.5 | -6 | -1.08 | 556.5 | 561.5 | 548.5 | 11 |
| 1777321500 | 554.5 | -6 | -1.07 | 550 | 554.5 | 549.5 | 36 |
| 1777062300 | 560.5 | 5.5 | 0.99 | 560.5 | 560.5 | 560.5 | 10 |
| 1776975900 | 555 | -21.5 | -3.73 | 561 | 567 | 555 | 46 |
| 1776889500 | 576.5 | 31 | 5.68 | 549 | 576.5 | 549 | 58 |
| 1776803100 | 545.5 | 5 | 0.93 | 547 | 552 | 545.5 | 14 |
| 1776716700 | 540.5 | 3 | 0.56 | 540 | 540.5 | 540 | 42 |
| 1776457500 | 537.5 | 0.5 | 0.09 | 537.5 | 537.5 | 537.5 | 1 |
| 1776371100 | 537 | -0.5 | -0.09 | 541 | 541 | 536 | 31 |
| 1776284700 | 537.5 | -17.5 | -3.15 | 551.5 | 552 | 537.5 | 3 |
| 1776198300 | 555 | -1.5 | -0.27 | 555 | 555 | 555 | 10 |
| 1776111900 | 556.5 | 1 | 0.18 | 556 | 556.5 | 553 | 5 |
| 1775852700 | 555.5 | -7.5 | -1.33 | 558 | 562 | 551 | 83 |
| 1775766300 | 563 | -0.5 | -0.09 | 566 | 566 | 562.5 | 16 |
| 1775679900 | 563.5 | 18 | 3.30 | 559 | 564 | 559 | 16 |
| 1775593500 | 545.5 | 4.9 | 0.91 | 551 | 552 | 545.5 | 18 |
| 1775161500 | 540.6 | 11.8 | 2.23 | 525.79999 | 540.6 | 525.79999 | 23 |
| 1775075100 | 528.79999 | 4.8 | 0.92 | 528 | 533.2 | 526.4 | 5 |
| 1774988700 | 524 | 18 | 3.56 | 515 | 524.79999 | 515 | 51 |
| 1774902300 | 506 | -14 | -2.69 | 516.4 | 522.2 | 506 | 34 |
| 1774646700 | 520 | -19.8 | -3.67 | 520 | 520 | 520 | 2 |
| 1774560300 | 539.79999 | -1 | -0.18 | 536.4 | 539.79999 | 536 | 8 |
| 1774473900 | 540.79999 | -2 | -0.37 | 539.6 | 540.79999 | 539.6 | 25 |
| 1774387500 | 542.79999 | 1.8 | 0.33 | 535 | 542.79999 | 533.4 | 8 |
| 1774301100 | 541 | 10.4 | 1.96 | 523 | 546 | 521 | 52 |
| 1774041900 | 530.6 | -12.6 | -2.32 | 552 | 555 | 530.6 | 129 |
| 1773955500 | 543.2 | -16.2 | -2.90 | 555.79999 | 555.79999 | 543.2 | 62 |
| 1773869100 | 559.4 | 9.4 | 1.71 | 555 | 559.4 | 553.6 | 6 |
| 1773782700 | 550 | -10 | -1.79 | 556.6 | 561.4 | 550 | 68 |
| 1773696300 | 560 | 2.6 | 0.47 | 565 | 565 | 560 | 6 |
| 1773437100 | 557.4 | -15 | -2.62 | 567.6 | 567.6 | 557.4 | 6 |
| 1773350700 | 572.4 | 5.6 | 0.99 | 567.6 | 572.4 | 567.6 | 4 |
| 1773264300 | 566.79999 | 1.2 | 0.21 | 566.2 | 566.79999 | 564 | 33 |
| 1773177900 | 565.6 | 7.2 | 1.29 | 562.79999 | 565.6 | 562.79999 | 4 |
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.
