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 | -26.5 | -4.52218430034 | 586 | 590.5 | 554.5 | 21 | 578.74528302 | DE |
| 4 | 25 | 4.67726847521 | 534.5 | 590.5 | 523 | 25 | 553.87179487 | DE |
| 12 | 4.5 | 0.810810810811 | 555 | 590.5 | 519.5 | 33 | 541.28165447 | DE |
| 26 | 101.8 | 22.2416429976 | 457.7 | 595 | 453 | 38 | 528.34455723 | DE |
| 52 | 119.3 | 27.1013175829 | 440.2 | 595 | 421.4 | 37 | 495.96034062 | DE |
| 156 | 169.5 | 43.4615384615 | 390 | 595 | 332.7 | 30 | 452.2930694 | DE |
| 260 | 169.5 | 43.4615384615 | 390 | 595 | 332.7 | 30 | 452.2930694 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783369500 | 577 | 8 | 1.41 | 570.5 | 577 | 570.5 | 5 |
| 1783110300 | 569 | 3 | 0.53 | 574 | 574 | 569 | 17 |
| 1783023900 | 566 | -15 | -2.58 | 578.5 | 578.5 | 566 | 6 |
| 1782937500 | 581 | -5 | -0.85 | 585.5 | 590.5 | 571 | 63 |
| 1782851100 | 586 | 27.5 | 4.92 | 586 | 586 | 586 | 15 |
| 1782764700 | 558.5 | 13 | 2.38 | 551 | 558.5 | 548 | 47 |
| 1782505500 | 545.5 | -5.5 | -1.00 | 550 | 550.5 | 543 | 47 |
| 1782419100 | 551 | 13 | 2.42 | 545.5 | 551 | 545.5 | 10 |
| 1782332700 | 538 | -7.5 | -1.37 | 538 | 538 | 538 | 26 |
| 1782246300 | 545.5 | 6 | 1.11 | 529.5 | 545.5 | 529.5 | 23 |
| 1782159900 | 539.5 | 2 | 0.37 | 539.5 | 539.5 | 539.5 | 10 |
| 1781900700 | 537.5 | -8 | -1.47 | 537.5 | 537.5 | 537.5 | 2 |
| 1781814300 | 545.5 | 0 | 0.00 | 545.5 | 545.5 | 545.5 | 0 |
| 1781727900 | 545.5 | 0 | 0.00 | 540.5 | 545.5 | 540.5 | 17 |
| 1781641500 | 545.5 | 3.5 | 0.65 | 541.5 | 546 | 541.5 | 70 |
| 1781555100 | 542 | -2 | -0.37 | 543.5 | 552 | 542 | 52 |
| 1781295900 | 544 | 0 | 0.00 | 544 | 544 | 544 | 0 |
| 1781209500 | 544 | 13 | 2.45 | 544 | 544 | 544 | 10 |
| 1781123100 | 531 | 0 | 0.00 | 531 | 531 | 531 | 0 |
| 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 |
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.
