Premium
Common Stock (TAU)
TSXV
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 | 0.04 | 6.15384615385 | 0.65 | 0.74 | 0.62 | 2898259 | 0.69246386 | CS |
| 4 | 0.12 | 21.0526315789 | 0.57 | 0.74 | 0.51 | 964255 | 0.66451189 | CS |
| 12 | 0.01 | 1.47058823529 | 0.68 | 0.74 | 0.51 | 585106 | 0.634166 | CS |
| 26 | 0.07 | 11.2903225806 | 0.62 | 1 | 0.51 | 334307 | 0.67289227 | CS |
| 52 | 0.23 | 50 | 0.46 | 1 | 0.37 | 320608 | 0.65151727 | CS |
| 156 | -2.09 | -75.1798561151 | 2.78 | 2.81 | 0.37 | 199409 | 0.79166858 | CS |
| 260 | 0.16 | 30.1886792453 | 0.53 | 3.05 | 0.37 | 160617 | 0.89814125 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 0.6899999 | 0.0099999 | 1.47 | 0.7 | 0.72 | 0.6899999 | 127337 |
| 1738881600 | 0.68 | -0.03 | -4.23 | 0.74 | 0.74 | 0.67 | 443891 |
| 1738795200 | 0.71 | 0.08 | 12.70 | 0.67 | 0.74 | 0.67 | 11166506 |
| 1738708800 | 0.63 | 0 | 0.00 | 0.63 | 0.65 | 0.63 | 795196 |
| 1738622400 | 0.63 | 0.01 | 1.61 | 0.64 | 0.67 | 0.62 | 1052427 |
| 1738363200 | 0.62 | -0.03 | -4.62 | 0.65 | 0.66 | 0.62 | 1033276 |
| 1738276800 | 0.65 | 0.09 | 16.07 | 0.55 | 0.66 | 0.55 | 1401579 |
| 1738190400 | 0.56 | 0.03 | 5.66 | 0.55 | 0.56 | 0.53 | 442925 |
| 1738104000 | 0.53 | -0.03 | -5.36 | 0.55 | 0.55 | 0.53 | 623270 |
| 1738017600 | 0.56 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.54 | 73561 |
| 1737758400 | 0.56 | 0 | 0.00 | 0.58 | 0.58 | 0.56 | 80687 |
| 1737672000 | 0.56 | 0.01 | 1.82 | 0.56 | 0.5699999 | 0.56 | 460069 |
| 1737585600 | 0.55 | -0.02 | -3.51 | 0.56 | 0.56 | 0.55 | 380866 |
| 1737499200 | 0.5699999 | 0.0199999 | 3.64 | 0.56 | 0.5699999 | 0.56 | 53492 |
| 1737412800 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.55 | 27600 |
| 1737153600 | 0.56 | 0.01 | 1.82 | 0.54 | 0.5699999 | 0.54 | 150733 |
| 1737067200 | 0.55 | 0 | 0.00 | 0.55 | 0.58 | 0.55 | 176830 |
| 1736980800 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.5699999 | 0.51 | 750000 |
| 1736894400 | 0.56 | 0.02 | 3.70 | 0.55 | 0.56 | 0.55 | 12000 |
| 1736808000 | 0.54 | -0.04 | -6.90 | 0.5699999 | 0.58 | 0.54 | 47037 |
| 1736548800 | 0.58 | 0 | 0.00 | 0.5699999 | 0.59 | 0.5699999 | 113145 |
| 1736462400 | 0.58 | 0 | 0.00 | 0.6 | 0.6 | 0.58 | 22553 |
| 1736376000 | 0.58 | -0.01 | -1.69 | 0.58 | 0.59 | 0.58 | 3076552 |
| 1736289600 | 0.59 | 0.0200001 | 3.51 | 0.59 | 0.6 | 0.58 | 401461 |
| 1736203200 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.5699999 | 10637 |
| 1735944000 | 0.59 | 0 | 0.00 | 0.58 | 0.6 | 0.5699999 | 50499 |
| 1735857600 | 0.59 | 0.0200001 | 3.51 | 0.56 | 0.6 | 0.56 | 82405 |
| 1735684800 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.56 | 14500 |
| 1735598400 | 0.56 | 0 | 0.00 | 0.56 | 0.5699999 | 0.54 | 31598 |
| 1735339200 | 0.56 | -0.01 | -1.75 | 0.56 | 0.56 | 0.53 | 140573 |
| 1735069200 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.5699999 | 19158 |
| 1734993600 | 0.58 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5699999 | 35615 |
| 1734734400 | 0.58 | 0 | 0.00 | 0.5699999 | 0.58 | 0.55 | 577396 |
| 1734648000 | 0.58 | 0 | 0.00 | 0.56 | 0.58 | 0.54 | 5907100 |
| 1734561600 | 0.58 | 0 | 0.00 | 0.59 | 0.59 | 0.58 | 1211132 |
| 1734475200 | 0.58 | -0.04 | -6.45 | 0.61 | 0.61 | 0.58 | 131906 |
| 1734388800 | 0.62 | -0.02 | -3.13 | 0.63 | 0.63 | 0.61 | 162161 |
| 1734129600 | 0.64 | -0.04 | -5.88 | 0.68 | 0.68 | 0.64 | 71602 |
| 1734043200 | 0.68 | -0.01 | -1.45 | 0.68 | 0.68 | 0.66 | 71501 |
| 1733956800 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.68 | 62000 |
| 1733870400 | 0.6899999 | 0.0399999 | 6.15 | 0.67 | 0.6899999 | 0.67 | 287300 |
| 1733784000 | 0.65 | 0.02 | 3.17 | 0.63 | 0.67 | 0.63 | 213773 |
| 1733524800 | 0.63 | 0.01 | 1.61 | 0.63 | 0.63 | 0.62 | 25940 |
| 1733438400 | 0.62 | -0.01 | -1.59 | 0.62 | 0.62 | 0.62 | 84619 |
| 1733352000 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.62 | 152538 |
| 1733265600 | 0.63 | 0.03 | 5.00 | 0.61 | 0.63 | 0.61 | 268604 |
| 1733179200 | 0.6 | -0.02 | -3.23 | 0.62 | 0.62 | 0.6 | 18677 |
| 1732920000 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 26915 |
| 1732833600 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 15163 |
| 1732747200 | 0.62 | 0 | 0.00 | 0.63 | 0.64 | 0.62 | 59000 |
| 1732660800 | 0.62 | 0 | 0.00 | 0.65 | 0.66 | 0.62 | 38000 |
| 1732574400 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 15732 |
| 1732315200 | 0.62 | -0.02 | -3.13 | 0.63 | 0.64 | 0.62 | 86303 |
| 1732228800 | 0.64 | -0.02 | -3.03 | 0.67 | 0.67 | 0.64 | 125940 |
| 1732142400 | 0.66 | -0.03 | -4.35 | 0.68 | 0.68 | 0.65 | 89623 |
| 1732056000 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.6899999 | 162524 |
| 1731969600 | 0.7 | 0.02 | 2.94 | 0.66 | 0.71 | 0.66 | 201986 |
| 1731710400 | 0.68 | 0 | 0.00 | 0.68 | 0.6899999 | 0.66 | 112977 |
| 1731624000 | 0.68 | 0.04 | 6.25 | 0.62 | 0.68 | 0.62 | 244394 |
| 1731537600 | 0.64 | -0.01 | -1.54 | 0.66 | 0.67 | 0.64 | 34631 |
| 1731451200 | 0.65 | -0.05 | -7.14 | 0.6899999 | 0.7 | 0.65 | 222740 |
| 1731364800 | 0.7 | -0.05 | -6.67 | 0.73 | 0.74 | 0.6899999 | 94139 |
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
