Premium
Teleperformance (PK) (TLPFY)
USOTC
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 | 0.84 | 1.78381822043 | 47.09 | 48.57 | 45.01 | 8921 | 46.90399041 | DR |
| 4 | 4.754 | 11.0107467111 | 43.176 | 48.65 | 41.75 | 25770 | 44.34796834 | DR |
| 12 | -0.41 | -0.848158874638 | 48.34 | 48.65 | 40.93 | 28105 | 44.3677376 | DR |
| 26 | -9.405 | -16.4035929188 | 57.335 | 59.82 | 40.93 | 18160 | 47.03189589 | DR |
| 52 | -28.57 | -37.3464052288 | 76.5 | 76.52 | 40.93 | 20018 | 50.24335126 | DR |
| 156 | -137.36 | -74.1324410384 | 185.29 | 199.08 | 40.93 | 22739 | 93.15248632 | DR |
| 260 | -82.46 | -63.2410460925 | 130.39 | 229.47 | 40.93 | 16378 | 105.13700743 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 47.93 | -0.01 | -0.02 | 48.52 | 48.57 | 47.87 | 7564 |
| 1738880400 | 47.94 | 0.69 | 1.46 | 48.015 | 48.285 | 47.8 | 6153 |
| 1738794000 | 47.25 | 0.05 | 0.11 | 47.2 | 47.82 | 46.928 | 8655 |
| 1738708080 | 47.2 | 1.67 | 3.67 | 46.33 | 47.36 | 46.33 | 14458 |
| 1738621740 | 45.53 | -1.1 | -2.36 | 45.11 | 46.01 | 45.01 | 8587 |
| 1738362000 | 46.63 | -1.05 | -2.20 | 47.09 | 47.37 | 46.58 | 6754 |
| 1738276080 | 47.68 | 0.52 | 1.10 | 48.192 | 48.192 | 47.495 | 4784 |
| 1738189740 | 47.16 | -1.49 | -3.06 | 47.3799 | 47.55 | 47.01 | 7245 |
| 1738103280 | 48.65 | 1.58 | 3.36 | 48.056 | 48.65 | 47.98 | 10358 |
| 1738016820 | 47.07 | 1.23 | 2.68 | 46.02 | 47.3 | 46.02 | 17702 |
| 1737757440 | 45.84 | 0.94 | 2.09 | 46.054 | 46.065 | 45.72 | 11970 |
| 1737671220 | 44.9 | 0 | 0.00 | 44.87 | 44.9 | 44.46 | 13463 |
| 1737584640 | 44.9 | -0.7 | -1.54 | 45.3 | 45.48 | 44.9 | 53102 |
| 1737498540 | 45.6 | 1.28 | 2.89 | 45.15 | 45.755 | 45.15 | 46172 |
| 1737152880 | 44.32 | 1.01 | 2.33 | 44.21 | 44.56 | 44.14 | 22205 |
| 1737066420 | 43.31 | -0.26 | -0.60 | 42.28 | 43.42 | 42.28 | 76686 |
| 1736979720 | 43.57 | 0.58 | 1.35 | 44.025 | 44.03 | 43.434 | 42758 |
| 1736893380 | 42.99 | 0.67 | 1.58 | 43.13 | 43.36 | 42.82 | 47155 |
| 1736806800 | 42.32 | -0.38 | -0.89 | 41.87 | 42.32 | 41.75 | 71873 |
| 1736547720 | 42.7 | 0.18 | 0.42 | 43.176 | 43.18 | 42.37 | 19549 |
| 1736375340 | 42.52 | -0.75 | -1.73 | 42.17 | 42.68 | 41.835 | 18719 |
| 1736288940 | 43.27 | -1.02 | -2.30 | 44.424 | 44.46 | 43.25 | 34478 |
| 1736202360 | 44.29 | 1.59 | 3.72 | 44.25 | 44.404 | 43.95 | 39731 |
| 1735942980 | 42.7 | 0.42 | 0.98 | 42.383 | 42.74 | 42.2845 | 14321 |
| 1735856700 | 42.285 | -0.48 | -1.11 | 42.72 | 42.72 | 42.15 | 17967 |
| 1735683960 | 42.76 | 0.18 | 0.42 | 42.42 | 43.42 | 42.42 | 17111 |
| 1735597740 | 42.58 | -0.12 | -0.28 | 42.3601 | 42.75 | 41.83 | 36420 |
| 1735338000 | 42.7 | 0.14 | 0.33 | 42.97 | 43.091 | 42.5 | 30262 |
| 1735252020 | 42.56 | 0.94 | 2.26 | 41.62 | 42.61 | 41.62 | 19870 |
| 1735078200 | 41.62 | -0.29 | -0.69 | 41.765 | 42.65 | 40.93 | 28879 |
| 1734992400 | 41.91 | -0.82 | -1.92 | 42.08 | 42.0925 | 41.51 | 64414 |
| 1734733200 | 42.73 | 0.79 | 1.88 | 42.27 | 43.07 | 42.26 | 26298 |
| 1734646800 | 41.94 | 0.24 | 0.58 | 41.795 | 42.35 | 41.66 | 27659 |
| 1734560940 | 41.7 | -0.22 | -0.52 | 42.914 | 43.185 | 41.7 | 55307 |
| 1734474360 | 41.92 | -0.98 | -2.28 | 42.41 | 42.535 | 41.9 | 60325 |
| 1734388140 | 42.9 | -1.88 | -4.20 | 42.35 | 44 | 42.267 | 58093 |
| 1734128940 | 44.78 | -0.18 | -0.40 | 44.92 | 44.93 | 44.5 | 26454 |
| 1734042480 | 44.96 | -1.04 | -2.26 | 45.35 | 45.57 | 44.95 | 37164 |
| 1733955900 | 46 | -1.19 | -2.52 | 46.51 | 46.51 | 45.702 | 13971 |
| 1733869200 | 47.19 | -0.08 | -0.17 | 47.375 | 47.43 | 47.19 | 17259 |
| 1733782800 | 47.27 | 0.84 | 1.81 | 46.88 | 47.608 | 46.88 | 25797 |
| 1733523600 | 46.43 | 0.42 | 0.91 | 46.42 | 46.75 | 46.245 | 23969 |
| 1733437500 | 46.01 | 0.67 | 1.48 | 45.99 | 46.245 | 45.9 | 26937 |
| 1733350980 | 45.34 | 0.34 | 0.76 | 44.97 | 45.525 | 44.93 | 10661 |
| 1733264700 | 45 | -0.96 | -2.09 | 45.28 | 45.28 | 44.57 | 32902 |
| 1733178180 | 45.96 | -1.07 | -2.28 | 46.293 | 46.293 | 45.125 | 32042 |
| 1732918200 | 47.03 | 1.33 | 2.91 | 46.47 | 47.03 | 46.28 | 7533 |
| 1732746540 | 45.7 | -0.21 | -0.46 | 45.07 | 45.9 | 45 | 27994 |
| 1732660140 | 45.91 | -0.89 | -1.90 | 46.8 | 46.87 | 45.91 | 18458 |
| 1732573560 | 46.8 | 0.07 | 0.15 | 46.51 | 47.07 | 46.44 | 21098 |
| 1732314000 | 46.73 | 0.27 | 0.58 | 46.43 | 46.81 | 45.975 | 17469 |
| 1732227900 | 46.46 | -0.87 | -1.84 | 45.84 | 46.674 | 45.48 | 35824 |
| 1732141740 | 47.33 | -0.71 | -1.48 | 47.94 | 48.04 | 47.08 | 30316 |
| 1732054800 | 48.04 | -0.18 | -0.37 | 47.65 | 48.23 | 47.17 | 23801 |
| 1731968640 | 48.22 | 0.52 | 1.09 | 48.272 | 48.44 | 48.1 | 24644 |
| 1731709260 | 47.7 | 0.57 | 1.22 | 48.34 | 48.42 | 47.66 | 51982 |
| 1731622800 | 47.126 | -0.74 | -1.55 | 48.022 | 48.1 | 47.1 | 15586 |
| 1731536760 | 47.87 | -0.31 | -0.64 | 48.34 | 48.435 | 47.346 | 18242 |
| 1731450480 | 48.18 | -2.4 | -4.74 | 48.58 | 48.58 | 47.8 | 31381 |
| 1731363600 | 50.58 | -0.16 | -0.32 | 50.26 | 50.785 | 49.79 | 17231 |
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
