Premium
Technip Energies NV (PK) (THNPY)
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 | 0.5865 | 1.83855799373 | 31.9 | 32.64 | 31.465 | 16112 | 31.79911821 | CS |
| 4 | 4.4165 | 15.7338795867 | 28.07 | 32.64 | 27.35 | 13084 | 31.27475965 | CS |
| 12 | 7.2965 | 28.965859468 | 25.19 | 32.64 | 25.19 | 8909 | 29.60540227 | CS |
| 26 | 8.1765 | 33.6343068696 | 24.31 | 32.64 | 20.98 | 7890 | 27.43859942 | CS |
| 52 | 7.5965 | 30.5202892728 | 24.89 | 32.64 | 20.98 | 6292 | 26.18821028 | CS |
| 156 | 21.9665 | 208.807034221 | 10.52 | 32.64 | 10 | 16339 | 17.2216127 | CS |
| 260 | 18.6865 | 135.40942029 | 13.8 | 32.64 | 9.6 | 68042 | 14.474802 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 32.4865 | 0.56 | 1.74 | 32.6 | 32.64 | 32.33 | 5927 |
| 1741901340 | 31.93 | -0.37 | -1.15 | 32 | 32.189999 | 31.9 | 5368 |
| 1741814940 | 32.299999 | 0.34 | 1.06 | 32.259999 | 32.491799 | 32.259999 | 6294 |
| 1741728480 | 31.96 | 0.23 | 0.72 | 31.465 | 32.04 | 31.465 | 1950 |
| 1741641600 | 31.73 | -0.12 | -0.39 | 31.75 | 31.82 | 31.47 | 63251 |
| 1741386000 | 31.854 | -0.09 | -0.27 | 31.9 | 31.99 | 31.61 | 3698 |
| 1741300140 | 31.94 | -0.13 | -0.41 | 31.82 | 32.1 | 31.71 | 2576 |
| 1741213440 | 32.07 | 0.32 | 1.01 | 31.65 | 32.168 | 31.6 | 4121 |
| 1741126800 | 31.75 | 0.15 | 0.47 | 31.13 | 32.08 | 30.87 | 11682 |
| 1741040760 | 31.6 | 0.64 | 2.07 | 31.23 | 32.229999 | 31.23 | 93201 |
| 1740781260 | 30.96 | 0.56 | 1.84 | 30.95 | 31.17 | 30.6945 | 24590 |
| 1740695340 | 30.4 | 2.28 | 8.11 | 30.81 | 30.81 | 30.4 | 10079 |
| 1740608400 | 28.12 | 0.57 | 2.07 | 28.221 | 28.39 | 28.11 | 1982 |
| 1740522480 | 27.55 | -0.63 | -2.24 | 27.69 | 27.69 | 27.35 | 5071 |
| 1740435600 | 28.18 | -0.03 | -0.09 | 28.2199 | 28.235 | 28.18 | 1328 |
| 1740176400 | 28.205 | -0.32 | -1.10 | 28.31 | 28.31 | 28.205 | 2637 |
| 1740090480 | 28.52 | 0.33 | 1.17 | 28.54 | 28.54 | 28.4 | 1756 |
| 1740003960 | 28.19 | -0.65 | -2.25 | 27.88 | 28.52 | 27.88 | 2165 |
| 1739917740 | 28.84 | 0.25 | 0.87 | 28.668 | 28.908 | 28.668 | 2714 |
| 1739572020 | 28.59 | 0.52 | 1.85 | 28.07 | 28.7 | 28.07 | 4124 |
| 1739485320 | 28.07 | -1.74 | -5.82 | 28.145 | 28.145 | 27.978 | 2081 |
| 1739398920 | 29.806 | 0.14 | 0.46 | 29.32 | 29.9025 | 29.32 | 5089 |
| 1739312940 | 29.67 | 0.39 | 1.33 | 29.47 | 29.68 | 29.47 | 1529 |
| 1739226000 | 29.282 | 0.73 | 2.56 | 29.07 | 29.282 | 29.07 | 4877 |
| 1738967160 | 28.55 | -0.5 | -1.73 | 28.83 | 28.89 | 28.55 | 7047 |
| 1738880400 | 29.054 | 0.11 | 0.37 | 29.03 | 29.06 | 29 | 2610 |
| 1738794000 | 28.948 | 0.52 | 1.84 | 28.995 | 28.995 | 28.9375 | 1156 |
| 1738708080 | 28.425 | 0.35 | 1.23 | 28.4 | 28.57 | 28.4 | 2661 |
| 1738621740 | 28.08 | -0.3 | -1.06 | 27.95 | 28.11 | 27.95 | 1623 |
| 1738362000 | 28.38 | 0.43 | 1.56 | 27.26 | 28.5601 | 27.26 | 4992 |
| 1738276080 | 27.945 | 0.3 | 1.07 | 28.08 | 28.08 | 27.945 | 7427 |
| 1738189740 | 27.65 | -0.57 | -2.02 | 28.12 | 28.12 | 27.58 | 1228 |
| 1738103280 | 28.22 | -0.36 | -1.26 | 27.71 | 28.37 | 27.71 | 24424 |
| 1738016820 | 28.58 | -0.12 | -0.42 | 28.31 | 28.75 | 28.31 | 8619 |
| 1737757440 | 28.7 | -0.18 | -0.62 | 28.31 | 29 | 28.31 | 13119 |
| 1737671220 | 28.88 | 0.17 | 0.58 | 28.18 | 28.93 | 28.18 | 7098 |
| 1737584640 | 28.7122 | -0.25 | -0.86 | 28.2 | 28.87 | 28.2 | 7676 |
| 1737498540 | 28.96 | 1.08 | 3.88 | 28.77 | 28.96 | 28.1 | 35460 |
| 1737152880 | 27.8785 | 0.95 | 3.55 | 27.26 | 28.1 | 27.26 | 4923 |
| 1737066420 | 26.9235 | -0.81 | -2.91 | 27 | 27.06 | 26.6701 | 1872 |
| 1736979720 | 27.73 | 0.72 | 2.67 | 27.96 | 27.96 | 27.554 | 1700 |
| 1736893380 | 27.01 | -0.23 | -0.84 | 26.947 | 27.05 | 26.9 | 3695 |
| 1736806800 | 27.24 | -0.14 | -0.50 | 26.23 | 27.24 | 26.23 | 4171 |
| 1736547720 | 27.378 | -0.41 | -1.48 | 27.05 | 27.395 | 27.05 | 3532 |
| 1736375340 | 27.79 | -0.33 | -1.17 | 27.77 | 27.79 | 27.77 | 2896 |
| 1736288940 | 28.12 | 0.2 | 0.72 | 27.52 | 28.25 | 27.52 | 3435 |
| 1736202360 | 27.92 | 0.75 | 2.78 | 27.2 | 28.1296 | 26.93 | 5594 |
| 1735942980 | 27.166 | 0.79 | 2.98 | 26.41 | 27.21 | 26.41 | 4015 |
| 1735856700 | 26.3801 | -0.16 | -0.60 | 26.72 | 26.72 | 26.31 | 3990 |
| 1735683960 | 26.54 | -0.07 | -0.26 | 26.41 | 26.54 | 26.118 | 23575 |
| 1735597740 | 26.61 | 0.21 | 0.80 | 26.61 | 26.61 | 26.61 | 534 |
| 1735338000 | 26.4 | -0.07 | -0.25 | 26.37 | 26.5 | 26.25 | 1812 |
| 1735252020 | 26.466 | 0.14 | 0.52 | 26.34 | 26.466 | 26.34 | 3271 |
| 1735078200 | 26.33 | 0.16 | 0.62 | 26.32 | 26.365 | 26.275 | 1181 |
| 1734992400 | 26.168 | -0.22 | -0.82 | 25.51 | 26.168 | 25.51 | 4123 |
| 1734733200 | 26.385 | 0.37 | 1.40 | 25.19 | 26.45 | 25.19 | 28354 |
| 1734646800 | 26.02 | -0.31 | -1.18 | 25.43 | 26.12 | 25.43 | 58900 |
| 1734560940 | 26.33 | -0.47 | -1.76 | 26.25 | 27.0299 | 26.25 | 10342 |
| 1734474360 | 26.802 | -0.42 | -1.54 | 26.01 | 26.835 | 26.01 | 2188 |
| 1734388140 | 27.2201 | -0.05 | -0.18 | 26.51 | 27.274 | 26.51 | 5892 |
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
