Premium
Tele2 AB (PK) (TLTZY)
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 | 0.1272 | 2.26093138998 | 5.626 | 5.7532 | 5.4 | 461 | 5.4512161 | DR |
| 4 | 0.1282 | 2.27911111111 | 5.625 | 5.7532 | 5.4 | 450 | 5.53432803 | DR |
| 12 | 0.7487 | 14.960535518 | 5.0045 | 5.783 | 4.9475 | 900 | 5.28189717 | DR |
| 26 | 1.6532 | 40.3219512195 | 4.1 | 5.783 | 4.1 | 1610 | 4.91272704 | DR |
| 52 | 1.9332 | 50.6073298429 | 3.82 | 5.783 | 3.36 | 2314 | 4.25758328 | DR |
| 156 | -1.6613 | -22.4060961629 | 7.4145 | 7.97 | 3.32 | 5953 | 5.19844305 | DR |
| 260 | -1.4668 | -20.3157894737 | 7.22 | 8.011 | 3.32 | 20596 | 6.53540985 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1729027680 | 5.7532 | 0.28 | 5.18 | 5.7532 | 5.7532 | 5.7532 | 127 |
| 1728941220 | 5.47 | 0.01 | 0.21 | 5.515 | 5.515 | 5.47 | 265 |
| 1728681900 | 5.4585 | 0.06 | 1.08 | 5.4585 | 5.4585 | 5.4585 | 319 |
| 1728595560 | 5.4 | -0.23 | -4.02 | 5.4 | 5.4 | 5.4 | 1434 |
| 1728508800 | 5.626 | 0.18 | 3.39 | 5.626 | 5.626 | 5.626 | 159 |
| 1728422820 | 5.4414999 | 0 | 0.00 | 5.4414999 | 5.4414999 | 5.4414999 | 0 |
| 1728336420 | 5.4414999 | 0 | 0.00 | 5.4414999 | 5.4414999 | 5.4414999 | 0 |
| 1728077220 | 5.4414999 | -0 | -0.06 | 5.4414999 | 5.4414999 | 5.4414999 | 194 |
| 1727990760 | 5.445 | -0.11 | -2.02 | 5.445 | 5.445 | 5.445 | 120 |
| 1727904540 | 5.5575 | 0 | 0.00 | 5.5575 | 5.5575 | 5.5575 | 0 |
| 1727818140 | 5.5575 | -0.01 | -0.13 | 5.5575 | 5.5575 | 5.5575 | 1557 |
| 1727731200 | 5.565 | 0 | 0.00 | 5.565 | 5.565 | 5.565 | 0 |
| 1727472000 | 5.565 | -0.09 | -1.50 | 5.565 | 5.565 | 5.565 | 111 |
| 1727386200 | 5.65 | -0.09 | -1.57 | 5.65 | 5.65 | 5.65 | 138 |
| 1727299200 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1727212800 | 5.74 | 0.12 | 2.04 | 5.74 | 5.74 | 5.74 | 668 |
| 1727126820 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 0 |
| 1726867620 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 0 |
| 1726781220 | 5.625 | 0.02 | 0.36 | 5.625 | 5.625 | 5.625 | 302 |
| 1726694640 | 5.605 | 0 | 0.00 | 5.605 | 5.605 | 5.605 | 0 |
| 1726608240 | 5.605 | -0.15 | -2.52 | 5.605 | 5.605 | 5.605 | 1249 |
| 1726521720 | 5.75 | 0.24 | 4.36 | 5.75 | 5.75 | 5.75 | 500 |
| 1726262940 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1726176540 | 5.51 | -0.1 | -1.85 | 5.51 | 5.51 | 5.51 | 150 |
| 1726089900 | 5.614 | 0 | 0.00 | 5.614 | 5.614 | 5.614 | 0 |
| 1726003500 | 5.614 | 0.04 | 0.75 | 5.614 | 5.614 | 5.614 | 533 |
| 1725917160 | 5.5721 | 0.03 | 0.58 | 5.783 | 5.783 | 5.5721 | 347 |
| 1725658080 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1725571680 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1725485280 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1725398880 | 5.54 | 0.12 | 2.21 | 5.54 | 5.54 | 5.54 | 165 |
| 1725052980 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1724966580 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1724880180 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1724793780 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1724707380 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1724448180 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1724361780 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1724275380 | 5.42 | 0.14 | 2.65 | 5.42 | 5.42 | 5.42 | 445 |
| 1724189280 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1724102880 | 5.28 | 0.1 | 2.02 | 5.285 | 5.29 | 5.28 | 639 |
| 1723843260 | 5.1755 | 0 | 0.00 | 5.1755 | 5.1755 | 5.1755 | 0 |
| 1723756860 | 5.1755 | 0.01 | 0.11 | 5.1755 | 5.1755 | 5.1755 | 282 |
| 1723670760 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1723584360 | 5.17 | 0.05 | 0.98 | 5.17 | 5.17 | 5.17 | 229 |
| 1723497600 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1723238400 | 5.12 | 0.14 | 2.79 | 5.18 | 5.18 | 5.0824999 | 12298 |
| 1723152120 | 4.981 | 0 | 0.00 | 4.981 | 4.981 | 4.981 | 0 |
| 1723065720 | 4.981 | 0.03 | 0.68 | 4.981 | 4.981 | 4.981 | 235 |
| 1722979800 | 4.9475 | -0.06 | -1.14 | 4.9475 | 4.9475 | 4.9475 | 605 |
| 1722893340 | 5.0045 | 0 | 0.00 | 5.0045 | 5.0045 | 5.0045 | 0 |
| 1722634140 | 5.0045 | 0 | 0.00 | 5.0045 | 5.0045 | 5.0045 | 0 |
| 1722547740 | 5.0045 | 0 | 0.00 | 5.0045 | 5.0045 | 5.0045 | 0 |
| 1722461340 | 5.0045 | 0.18 | 3.74 | 5.0045 | 5.0045 | 5.0045 | 340 |
| 1722374760 | 4.824 | 0 | 0.00 | 4.824 | 4.824 | 4.824 | 0 |
| 1722288360 | 4.824 | 0 | 0.00 | 4.824 | 4.824 | 4.824 | 0 |
| 1722029160 | 4.824 | 0 | 0.00 | 4.824 | 4.824 | 4.824 | 0 |
| 1721942760 | 4.824 | 0 | 0.00 | 4.824 | 4.824 | 4.824 | 0 |
| 1721856360 | 4.824 | 0 | 0.00 | 4.824 | 4.824 | 4.824 | 0 |
| 1721769960 | 4.824 | 0 | 0.00 | 4.824 | 4.824 | 4.824 | 0 |
| 1721683560 | 4.824 | 0 | 0.00 | 4.824 | 4.824 | 4.824 | 0 |
| 1721424360 | 4.824 | 0 | 0.00 | 4.824 | 4.824 | 4.824 | 0 |
| 1721337960 | 4.824 | -0.23 | -4.48 | 4.824 | 4.824 | 4.824 | 361 |
| 1721223000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1721136600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
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
