Premium
Telenor ASA (QX) (TELNY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.36752136752 | 11.7 | 11.81 | 11.46 | 17067 | 11.63757031 | DR |
| 4 | -0.8105 | -6.56248734869 | 12.3505 | 12.43 | 11.46 | 20736 | 11.87052882 | DR |
| 12 | -1.04 | -8.26709062003 | 12.58 | 13.12 | 11.46 | 31126 | 12.29498439 | DR |
| 26 | -0.28 | -2.36886632826 | 11.82 | 13.12 | 11.22 | 26746 | 12.07362254 | DR |
| 52 | 0.54 | 4.90909090909 | 11 | 13.12 | 10.63 | 27998 | 11.66390919 | DR |
| 156 | -3.1301 | -21.3365962059 | 14.6701 | 16.8 | 8.55 | 99587 | 11.5564129 | DR |
| 260 | -6.13 | -34.6915676287 | 17.67 | 18.94 | 8.55 | 88362 | 13.10456869 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 11.54 | -0.01 | -0.09 | 11.55 | 11.61 | 11.54 | 26995 |
| 1733178180 | 11.55 | -0.21 | -1.79 | 11.522 | 11.55 | 11.46 | 29867 |
| 1732918200 | 11.76 | -0.04 | -0.34 | 11.73 | 11.76 | 11.69 | 8745 |
| 1732746540 | 11.8 | 0.2 | 1.72 | 11.76 | 11.81 | 11.75 | 13295 |
| 1732660140 | 11.6 | -0.26 | -2.19 | 11.7 | 11.7 | 11.53 | 16361 |
| 1732573560 | 11.86 | -0.02 | -0.17 | 11.87 | 11.87 | 11.77 | 46705 |
| 1732314000 | 11.88 | 0.14 | 1.19 | 11.88 | 11.92 | 11.84 | 18947 |
| 1732227900 | 11.74 | 0 | 0.00 | 11.8 | 11.82 | 11.72 | 18173 |
| 1732141740 | 11.74 | -0.2 | -1.63 | 11.785 | 11.8 | 11.73 | 20561 |
| 1732054800 | 11.935 | 0.03 | 0.21 | 11.8701 | 11.94 | 11.866 | 32882 |
| 1731968640 | 11.91 | 0.09 | 0.76 | 11.87 | 11.96 | 11.77 | 22004 |
| 1731709260 | 11.82 | -0.07 | -0.59 | 11.92 | 11.92 | 11.81 | 23364 |
| 1731622800 | 11.89 | 0 | 0.00 | 11.87 | 11.96 | 11.81 | 17751 |
| 1731536760 | 11.89 | -0.14 | -1.16 | 11.8915 | 11.9 | 11.8 | 20437 |
| 1731450480 | 12.03 | 0.19 | 1.60 | 12.09 | 12.09 | 11.96 | 23270 |
| 1731363600 | 11.84 | -0.06 | -0.50 | 11.86 | 11.86 | 11.75 | 20909 |
| 1731104400 | 11.9 | -0.11 | -0.92 | 11.94 | 11.96 | 11.83 | 14584 |
| 1731018540 | 12.01 | 0.09 | 0.76 | 12.0199 | 12.0199 | 11.92 | 15392 |
| 1730931600 | 11.92 | -0.51 | -4.10 | 11.94 | 12.02 | 11.8775 | 8092 |
| 1730845680 | 12.43 | 0.09 | 0.75 | 12.3505 | 12.43 | 12.25 | 22648 |
| 1730759160 | 12.338 | -0.04 | -0.34 | 12.42 | 12.56 | 12.31 | 15763 |
| 1730496420 | 12.38 | 0.24 | 1.98 | 12.44 | 12.466 | 12.32 | 11084 |
| 1730409780 | 12.14 | -0.41 | -3.27 | 12.18 | 12.37 | 12.1 | 11303 |
| 1730323500 | 12.55 | 0.69 | 5.84 | 12.58 | 12.62 | 12.5 | 24787 |
| 1730237280 | 11.858 | -0.03 | -0.27 | 11.87 | 12.02 | 11.83 | 14077 |
| 1730150880 | 11.89 | -0.01 | -0.04 | 11.9 | 11.93 | 11.87 | 27554 |
| 1729891500 | 11.895 | -0.07 | -0.59 | 11.93 | 12 | 11.89 | 23329 |
| 1729805160 | 11.965 | 0.06 | 0.55 | 12.02 | 12.02 | 11.926 | 10892 |
| 1729718940 | 11.9 | 0.02 | 0.17 | 11.7795 | 11.9 | 11.7795 | 15142 |
| 1729632300 | 11.88 | -0.06 | -0.50 | 11.87 | 11.88 | 11.83 | 34316 |
| 1729545600 | 11.9401 | -0.06 | -0.50 | 12.03 | 12.0785 | 11.93 | 19864 |
| 1729286400 | 12 | -0.48 | -3.85 | 11.96 | 12.0615 | 11.96 | 339355 |
| 1729200000 | 12.48 | 0.04 | 0.32 | 12.54 | 12.61 | 12.45 | 73639 |
| 1729113960 | 12.44 | 0.01 | 0.08 | 12.51 | 12.6225 | 12.37 | 28533 |
| 1729027680 | 12.43 | 0.02 | 0.16 | 12.54 | 12.54 | 12.23 | 100537 |
| 1728941220 | 12.41 | -0.11 | -0.88 | 12.5081 | 12.51 | 12.3 | 14864 |
| 1728681900 | 12.52 | 0 | 0.00 | 12.53 | 12.6 | 12.432 | 6357 |
| 1728595560 | 12.52 | 0 | 0.00 | 12.6025 | 12.6025 | 12.49 | 13651 |
| 1728508800 | 12.52 | 0.03 | 0.24 | 12.33 | 12.57 | 12.33 | 30673 |
| 1728422580 | 12.49 | -0.04 | -0.32 | 12.56 | 12.56 | 12.41 | 16927 |
| 1728336000 | 12.53 | 0.02 | 0.16 | 12.6 | 12.72 | 12.5 | 23822 |
| 1728077220 | 12.51 | -0.12 | -0.95 | 12.505 | 12.611 | 12.42 | 26724 |
| 1727990760 | 12.63 | -0.24 | -1.86 | 12.535 | 12.63 | 12.52 | 21980 |
| 1727904000 | 12.87 | 0.08 | 0.63 | 13.01 | 13.01 | 12.78 | 7718 |
| 1727818140 | 12.79 | -0.05 | -0.39 | 12.92 | 12.92 | 12.77 | 17409 |
| 1727731380 | 12.84 | -0.05 | -0.37 | 12.855 | 12.87 | 12.73 | 7009 |
| 1727472000 | 12.8875 | 0.1 | 0.76 | 12.81 | 12.92 | 12.8 | 11618 |
| 1727386200 | 12.79 | -0.24 | -1.84 | 12.72 | 12.95 | 12.72 | 9949 |
| 1727299200 | 13.03 | -0.01 | -0.08 | 13.06 | 13.12 | 12.97 | 16226 |
| 1727212800 | 13.04 | 0.08 | 0.62 | 13.03 | 13.09 | 13 | 49737 |
| 1727126940 | 12.96 | 0.11 | 0.87 | 12.92 | 12.96 | 12.915 | 20097 |
| 1726867200 | 12.848 | 0.15 | 1.17 | 12.805 | 12.86 | 12.74 | 7352 |
| 1726781220 | 12.7 | -0.17 | -1.32 | 12.68 | 12.72 | 12.64 | 4728 |
| 1726694460 | 12.87 | 0.06 | 0.47 | 12.765 | 12.97 | 12.74 | 68631 |
| 1726608240 | 12.81 | 0.06 | 0.50 | 12.75 | 12.89 | 12.66 | 26113 |
| 1726521720 | 12.746 | 0.17 | 1.32 | 12.79 | 12.87 | 12.74 | 10163 |
| 1726262940 | 12.58 | -0.13 | -1.02 | 12.6625 | 12.73 | 12.58 | 13055 |
| 1726176540 | 12.71 | 0.13 | 1.03 | 12.51 | 12.71 | 12.51 | 10036 |
| 1726090140 | 12.58 | -0.07 | -0.55 | 12.54 | 12.65 | 12.51 | 22696 |
| 1726003500 | 12.65 | 0.18 | 1.44 | 12.58 | 12.69 | 12.55 | 234723 |
| 1725917160 | 12.47 | -0.08 | -0.64 | 12.46 | 12.5 | 12.4204 | 43099 |
| 1725658020 | 12.55 | -0.13 | -1.03 | 12.69 | 12.71 | 12.5401 | 52837 |
| 1725571440 | 12.68 | 0.2 | 1.60 | 12.6 | 12.69 | 12.57 | 111762 |
| 1725485040 | 12.48 | 0.05 | 0.40 | 12.49 | 12.59 | 12.46 | 10158 |
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
