Premium
Telia Company AB (PK) (TLSNY)
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 | 0.27 | 3.83522727273 | 7.04 | 7.58 | 6.9801 | 55825 | 7.25905175 | DR |
| 4 | 0.16 | 2.23776223776 | 7.15 | 7.58 | 6.515 | 45662 | 7.05753156 | DR |
| 12 | 1.56 | 27.1304347826 | 5.75 | 7.58 | 5.75 | 28842 | 6.86912697 | DR |
| 26 | 1.3 | 21.6306156406 | 6.01 | 7.58 | 5.33 | 45371 | 5.95891878 | DR |
| 52 | 2.65 | 56.8669527897 | 4.66 | 7.58 | 4.53 | 38592 | 5.8301412 | DR |
| 156 | -0.9 | -10.9622411693 | 8.21 | 8.49 | 3.78 | 120599 | 5.20037921 | DR |
| 260 | 0.56 | 8.2962962963 | 6.75 | 9.16 | 3.78 | 101721 | 5.97601358 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 7.31 | 0.01 | 0.14 | 7.22 | 7.3799 | 7.15 | 12010 |
| 1745616480 | 7.3 | 0.06 | 0.83 | 7.35 | 7.35 | 6.9801 | 17641 |
| 1745529840 | 7.24 | 0.03 | 0.42 | 7.31 | 7.38 | 7.24 | 24223 |
| 1745443560 | 7.21 | -0.24 | -3.22 | 7.28 | 7.355 | 7.17 | 188240 |
| 1745357340 | 7.45 | 0.02 | 0.27 | 7.44 | 7.58 | 7.44 | 29637 |
| 1745270400 | 7.43 | 0.17 | 2.34 | 7.04 | 7.43 | 7.04 | 19383 |
| 1744925340 | 7.26 | 0.03 | 0.41 | 7.49 | 7.49 | 7.23 | 16535 |
| 1744838940 | 7.23 | 0.04 | 0.56 | 7.25 | 7.36 | 7.18 | 13581 |
| 1744752360 | 7.19 | 0.03 | 0.42 | 7.189 | 7.3 | 7.11 | 17167 |
| 1744666140 | 7.16 | 0.07 | 0.99 | 7.06 | 7.24 | 7.06 | 32548 |
| 1744406940 | 7.09 | 0.26 | 3.81 | 6.94 | 7.1 | 6.88 | 153116 |
| 1744320120 | 6.83 | 0.18 | 2.67 | 6.9315 | 7 | 6.79 | 47110 |
| 1744234140 | 6.6522 | -0.04 | -0.57 | 6.55 | 7.1 | 6.515 | 74373 |
| 1744147740 | 6.69 | 0.05 | 0.75 | 6.72 | 6.83 | 6.69 | 58845 |
| 1744061220 | 6.64 | -0.37 | -5.28 | 6.64 | 6.87 | 6.625 | 59433 |
| 1743802020 | 7.01 | -0.47 | -6.28 | 7.18 | 7.18 | 6.98 | 36277 |
| 1743715440 | 7.48 | 0.24 | 3.31 | 7.505 | 7.5099 | 7.45 | 9921 |
| 1743629040 | 7.24 | 0.01 | 0.14 | 7.19 | 7.24 | 7.18 | 32503 |
| 1743542640 | 7.23 | 0 | 0.00 | 7.23 | 7.26 | 7.1975 | 26557 |
| 1743456180 | 7.23 | 0.06 | 0.86 | 7.15 | 7.23 | 7.15 | 10491 |
| 1743197340 | 7.168 | 0.13 | 1.82 | 7.12 | 7.18 | 7.12 | 9540 |
| 1743110880 | 7.04 | -0.03 | -0.42 | 7.065 | 7.1199 | 7.04 | 13640 |
| 1743024540 | 7.07 | 0.08 | 1.14 | 7.0405 | 7.1 | 7.0325 | 26431 |
| 1742938140 | 6.99 | -0.06 | -0.85 | 7.0675 | 7.11 | 6.99 | 17098 |
| 1742851200 | 7.05 | 0.14 | 2.03 | 6.972 | 7.05 | 6.89 | 12527 |
| 1742592540 | 6.91 | 0 | 0.07 | 6.98 | 7.04 | 6.91 | 17918 |
| 1742505960 | 6.905 | -0.1 | -1.43 | 6.835 | 6.94 | 6.835 | 9763 |
| 1742419200 | 7.005 | -0.12 | -1.62 | 6.935 | 7.005 | 6.8301 | 5947 |
| 1742333400 | 7.12 | 0.02 | 0.28 | 7 | 7.12 | 7 | 21584 |
| 1742246400 | 7.1 | -0.02 | -0.28 | 6.935 | 7.1 | 6.935 | 8300 |
| 1741987680 | 7.12 | 0.15 | 2.15 | 7.0575 | 7.12 | 6.96 | 81513 |
| 1741901340 | 6.97 | 0.03 | 0.43 | 7.045 | 7.07 | 6.97 | 7514 |
| 1741814940 | 6.94 | -0.21 | -2.94 | 7.035 | 7.0699 | 6.94 | 156390 |
| 1741728480 | 7.15 | 0.2 | 2.86 | 7.04 | 7.15 | 7.0399 | 8145 |
| 1741641600 | 6.951 | 0.05 | 0.74 | 6.94 | 6.96 | 6.9 | 7120 |
| 1741386000 | 6.9 | 0.19 | 2.83 | 6.8 | 6.9 | 6.79 | 13178 |
| 1741300140 | 6.71 | -0.04 | -0.52 | 6.78 | 6.78 | 6.62 | 23894 |
| 1741213440 | 6.745 | 0.14 | 2.04 | 6.6925 | 6.76 | 6.686 | 14427 |
| 1741126800 | 6.61 | 0.02 | 0.23 | 6.598 | 6.7 | 6.4227999 | 17238 |
| 1741040760 | 6.595 | 0.18 | 2.73 | 6.62 | 6.66 | 6.5729 | 14099 |
| 1740781260 | 6.42 | -0.04 | -0.62 | 6.505 | 6.57 | 6.42 | 27445 |
| 1740695340 | 6.46 | -0.08 | -1.22 | 6.5279999 | 6.58 | 6.46 | 8215 |
| 1740608400 | 6.54 | -0.02 | -0.29 | 6.51 | 6.63 | 6.4501 | 9746 |
| 1740522480 | 6.559 | 0.09 | 1.38 | 6.5 | 6.58 | 6.44 | 12665 |
| 1740435600 | 6.47 | 0.09 | 1.41 | 6.409 | 6.5264 | 6.38 | 10794 |
| 1740176400 | 6.38 | 0.06 | 0.95 | 6.315 | 6.4045 | 6.315 | 11623 |
| 1740090480 | 6.32 | 0.18 | 2.93 | 6.255 | 6.41 | 6.255 | 13803 |
| 1740003960 | 6.14 | -0.18 | -2.85 | 6.2 | 6.32 | 6.14 | 20058 |
| 1739917740 | 6.32 | -0.06 | -0.94 | 6.295 | 6.4099 | 6.2699999 | 7230 |
| 1739572020 | 6.38 | 0.09 | 1.35 | 6.32 | 6.38 | 6.22 | 9915 |
| 1739485320 | 6.295 | 0.09 | 1.53 | 6.265 | 6.34 | 6.17 | 17831 |
| 1739398920 | 6.2 | -0.05 | -0.80 | 6.23 | 6.2699 | 6.188 | 15850 |
| 1739312940 | 6.25 | 0.05 | 0.81 | 6.195 | 6.25 | 6.1 | 9408 |
| 1739226000 | 6.2 | 0.17 | 2.82 | 5.97 | 6.28 | 5.97 | 16560 |
| 1738967160 | 6.03 | -0.18 | -2.90 | 6.19 | 6.24 | 6.03 | 13408 |
| 1738880400 | 6.21 | 0.15 | 2.48 | 6.13 | 6.21 | 6.03 | 21199 |
| 1738794000 | 6.0599999 | 0.04 | 0.66 | 6.07 | 6.19 | 6.0599999 | 35171 |
| 1738708080 | 6.0199999 | 0.16 | 2.73 | 5.9695 | 6.0199999 | 5.91 | 29542 |
| 1738621740 | 5.86 | -0.08 | -1.33 | 5.75 | 5.96 | 5.75 | 28530 |
| 1738362000 | 5.939 | 0.22 | 3.83 | 5.87 | 6.0199999 | 5.8099999 | 56845 |
| 1738276080 | 5.72 | -0.11 | -1.89 | 5.705 | 5.72 | 5.68 | 16543 |
| 1738189740 | 5.83 | 0.02 | 0.34 | 5.82 | 5.85 | 5.806 | 21014 |
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
