Premium
Thunderbirds (QX) (THBRF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0199 | -1.592 | 1.25 | 1.28 | 1.17 | 6469 | 1.21177267 | CS |
| 4 | 0.02 | 1.65275597058 | 1.2101 | 1.285 | 1.15 | 9168 | 1.22753348 | CS |
| 12 | -0.0149 | -1.19678714859 | 1.245 | 1.36 | 1.15 | 10692 | 1.24442351 | CS |
| 26 | -0.2299 | -15.7465753425 | 1.46 | 1.65 | 1.139799 | 13867 | 1.3055943 | CS |
| 52 | -0.0899 | -6.81060606061 | 1.32 | 1.67 | 1.139799 | 15511 | 1.34688231 | CS |
| 156 | -1.6519 | -57.3178348369 | 2.882 | 3.51 | 1.139799 | 16504 | 1.96935105 | CS |
| 260 | 0.3801 | 44.7176470588 | 0.85 | 5.045 | 0.51 | 17338 | 2.44322812 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 1.2301 | -0.03 | -2.37 | 1.27 | 1.275 | 1.2301 | 5950 |
| 1739398920 | 1.26 | 0.08 | 6.33 | 1.223 | 1.28 | 1.22 | 5590 |
| 1739312940 | 1.185 | -0.04 | -2.88 | 1.22 | 1.22 | 1.17 | 12170 |
| 1739226000 | 1.2201 | 0 | 0.01 | 1.205 | 1.2201 | 1.205 | 3200 |
| 1738967160 | 1.22 | 0.01 | 0.68 | 1.24 | 1.26 | 1.22 | 3570 |
| 1738880400 | 1.2118 | -0.01 | -0.67 | 1.25 | 1.26 | 1.2118 | 7814 |
| 1738794000 | 1.22 | -0.03 | -2.13 | 1.245 | 1.245 | 1.22 | 4550 |
| 1738708080 | 1.2465 | 0.04 | 3.01 | 1.26 | 1.26 | 1.2465 | 3005 |
| 1738621200 | 1.2101 | 0 | 0.00 | 1.2101 | 1.2101 | 1.2101 | 0 |
| 1738362000 | 1.2101 | -0.02 | -1.79 | 1.245 | 1.2649999 | 1.2101 | 7401 |
| 1738276080 | 1.2322 | 0.03 | 2.79 | 1.23 | 1.24 | 1.23 | 2600 |
| 1738189680 | 1.1988 | 0 | 0.00 | 1.1988 | 1.1988 | 1.1988 | 0 |
| 1738103280 | 1.1988 | -0.02 | -1.66 | 1.21 | 1.21 | 1.1988 | 2100 |
| 1738016820 | 1.219 | 0.03 | 2.87 | 1.22 | 1.24 | 1.219 | 2400 |
| 1737757440 | 1.185 | -0.06 | -4.44 | 1.24 | 1.24 | 1.15 | 21989 |
| 1737671220 | 1.24 | -0.01 | -0.81 | 1.24 | 1.24 | 1.24 | 1750 |
| 1737584640 | 1.2501 | 0 | 0.01 | 1.25 | 1.2501 | 1.23 | 4600 |
| 1737498540 | 1.25 | -0.01 | -0.79 | 1.25 | 1.285 | 1.15 | 57800 |
| 1737152880 | 1.26 | 0.05 | 4.13 | 1.24 | 1.28 | 1.24 | 9286 |
| 1737066420 | 1.21 | -0.05 | -3.97 | 1.2101 | 1.24 | 1.19 | 6025 |
| 1736979720 | 1.26 | 0.04 | 3.70 | 1.205 | 1.26 | 1.205 | 6700 |
| 1736893380 | 1.215 | -0.01 | -0.57 | 1.22 | 1.22 | 1.17 | 18100 |
| 1736806800 | 1.222 | -0.03 | -2.63 | 1.22 | 1.26 | 1.22 | 7024 |
| 1736547720 | 1.2549999 | 0.04 | 3.72 | 1.249 | 1.2549999 | 1.2401 | 7000 |
| 1736375340 | 1.21 | -0.01 | -0.82 | 1.2 | 1.25 | 1.2 | 13000 |
| 1736288940 | 1.22 | -0.04 | -3.17 | 1.2465 | 1.2465 | 1.2 | 54550 |
| 1736202360 | 1.26 | 0.02 | 1.61 | 1.25 | 1.26 | 1.2275 | 6150 |
| 1735942980 | 1.24 | -0.02 | -1.59 | 1.23 | 1.2455 | 1.23 | 10700 |
| 1735856700 | 1.26 | -0.02 | -1.18 | 1.26 | 1.26 | 1.26 | 2415 |
| 1735683960 | 1.275 | 0.01 | 0.66 | 1.275 | 1.275 | 1.275 | 1000 |
| 1735597740 | 1.2666 | 0.02 | 1.25 | 1.2666 | 1.2666 | 1.2666 | 150 |
| 1735338000 | 1.2509999 | -0.03 | -2.27 | 1.2509999 | 1.2509999 | 1.2509999 | 1520 |
| 1735252020 | 1.28 | 0.02 | 1.59 | 1.28 | 1.28 | 1.28 | 1500 |
| 1735078200 | 1.26 | 0.01 | 1.00 | 1.2619 | 1.274 | 1.26 | 6420 |
| 1734992400 | 1.2475 | -0.04 | -3.30 | 1.2601 | 1.2744 | 1.2475 | 16410 |
| 1734733200 | 1.2901 | 0 | 0.00 | 1.2901 | 1.2901 | 1.2901 | 0 |
| 1734646800 | 1.2901 | -0 | -0.33 | 1.2901 | 1.305 | 1.29 | 2940 |
| 1734560940 | 1.2944 | -0.07 | -4.82 | 1.323 | 1.325 | 1.2944 | 8050 |
| 1734474360 | 1.36 | 0.07 | 5.51 | 1.3 | 1.36 | 1.18 | 9525 |
| 1734388140 | 1.289 | -0.03 | -2.35 | 1.32 | 1.32 | 1.289 | 13800 |
| 1734128940 | 1.32 | 0.02 | 1.54 | 1.32 | 1.32 | 1.32 | 500 |
| 1734042480 | 1.3 | 0.04 | 3.17 | 1.27 | 1.32 | 1.2549999 | 8150 |
| 1733955900 | 1.26 | 0.02 | 2.02 | 1.2549999 | 1.26 | 1.2549999 | 1808 |
| 1733869200 | 1.235 | -0.09 | -6.90 | 1.27 | 1.29 | 1.235 | 18550 |
| 1733782800 | 1.3266 | 0.06 | 4.46 | 1.28 | 1.35 | 1.2765 | 11848 |
| 1733523600 | 1.27 | 0.02 | 2.01 | 1.25 | 1.27 | 1.24 | 20070 |
| 1733437500 | 1.245 | -0.01 | -0.40 | 1.26 | 1.27 | 1.2 | 26335 |
| 1733350980 | 1.25 | -0.02 | -1.57 | 1.28 | 1.2977 | 1.25 | 18750 |
| 1733264700 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 500 |
| 1733178180 | 1.27 | -0.02 | -1.55 | 1.29 | 1.29 | 1.2599 | 4350 |
| 1732918200 | 1.29 | -0.02 | -1.86 | 1.31 | 1.31 | 1.26 | 5110 |
| 1732746540 | 1.3145 | 0.09 | 7.13 | 1.25 | 1.3145 | 1.25 | 8225 |
| 1732660140 | 1.227 | -0.05 | -4.14 | 1.27 | 1.27 | 1.227 | 4700 |
| 1732573560 | 1.28 | 0.05 | 4.07 | 1.2 | 1.28 | 1.2 | 10600 |
| 1732314000 | 1.2299 | -0.04 | -2.77 | 1.2701 | 1.2701 | 1.16 | 67193 |
| 1732227900 | 1.2649999 | 0.02 | 1.22 | 1.245 | 1.28 | 1.245 | 6507 |
| 1732141740 | 1.2497 | 0.04 | 3.28 | 1.185 | 1.2649999 | 1.18 | 9090 |
| 1732054800 | 1.21 | 0.02 | 1.68 | 1.21 | 1.21 | 1.2 | 10750 |
| 1731968640 | 1.19 | 0.02 | 2.15 | 1.1799 | 1.209 | 1.1799 | 2890 |
| 1731709260 | 1.165 | -0.04 | -2.92 | 1.19 | 1.19 | 1.139799 | 14856 |
| 1731622800 | 1.2 | -0 | -0.36 | 1.2 | 1.2 | 1.2 | 2310 |
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
