Premium
Tomra Systems (PK) (TMRAY)
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 | 0.465 | 4.88958990536 | 9.51 | 9.99 | 9.28 | 1300 | 9.70465347 | DR |
| 4 | -0.375 | -3.6231884058 | 10.35 | 10.44 | 9.28 | 1823 | 9.96159292 | DR |
| 12 | -3.075 | -23.5632183908 | 13.05 | 13.41 | 9.28 | 2113 | 10.67215734 | DR |
| 26 | -3.425 | -25.5597014925 | 13.4 | 14.18 | 9.28 | 2428 | 11.87028815 | DR |
| 52 | -5.325 | -34.8039215686 | 15.3 | 16.48 | 9.28 | 3572 | 13.31424416 | DR |
| 156 | -6.265 | -38.5775862069 | 16.24 | 16.94 | 7.32 | 3003 | 13.53678057 | DR |
| 260 | -46.025 | -82.1875 | 56 | 72.08 | 7.32 | 3578 | 24.82998264 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 9.975 | 0.03 | 0.29 | 9.975 | 9.975 | 9.975 | 341 |
| 1782941280 | 9.94575 | 0.33 | 3.47 | 9.83 | 9.99 | 9.83 | 1205 |
| 1782854880 | 9.6121 | 0.33 | 3.58 | 9.53965 | 9.6121 | 9.53965 | 1795 |
| 1782768300 | 9.28 | -0.28 | -2.88 | 9.28 | 9.28 | 9.28 | 103 |
| 1782509280 | 9.555 | -0.21 | -2.10 | 9.555 | 9.73 | 9.55 | 1310 |
| 1782422460 | 9.76 | -0.02 | -0.20 | 9.51 | 9.76 | 9.51 | 2085 |
| 1782336000 | 9.78 | 0.24 | 2.52 | 9.7899999 | 9.7899999 | 9.68 | 2641 |
| 1782250140 | 9.5399999 | -0.47 | -4.70 | 9.72 | 9.72 | 9.5399999 | 1605 |
| 1782163500 | 10.01 | 0.1 | 1.01 | 10.1 | 10.1 | 10.01 | 1758 |
| 1781818140 | 9.91 | -0.23 | -2.27 | 9.9 | 9.91 | 9.8567 | 2470 |
| 1781731740 | 10.14 | 0.01 | 0.10 | 10.33 | 10.4 | 10.14 | 1168 |
| 1781645340 | 10.13 | -0.31 | -2.97 | 10.05 | 10.26 | 10.05 | 1258 |
| 1781558940 | 10.44 | 0.32 | 3.16 | 10.3 | 10.44 | 10.3 | 4130 |
| 1781299620 | 10.12 | 0 | 0.00 | 10.12 | 10.12 | 10.12 | 0 |
| 1781213220 | 10.12 | 0.21 | 2.12 | 9.98 | 10.13 | 9.75 | 2310 |
| 1781126940 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1781040540 | 9.91 | -0.09 | -0.90 | 10.05 | 10.07 | 9.9 | 2426 |
| 1780954140 | 10 | -0.11 | -1.11 | 10.013 | 10.013 | 10 | 1846 |
| 1780694940 | 10.1124 | -0.24 | -2.30 | 10.35 | 10.355 | 10.1124 | 1064 |
| 1780608540 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1780522140 | 10.35 | 0.05 | 0.51 | 10.414 | 10.414 | 10.35 | 1093 |
| 1780435740 | 10.2975 | 0.09 | 0.86 | 10.2445 | 10.41 | 10.2445 | 355 |
| 1780349340 | 10.21 | -0.33 | -3.13 | 10.31 | 10.31 | 10.165 | 2233 |
| 1780090080 | 10.54 | -0.13 | -1.22 | 10.38 | 10.58 | 10.38 | 1979 |
| 1780003740 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1779917340 | 10.67 | 0.04 | 0.33 | 10.36 | 10.73 | 10.36 | 2475 |
| 1779830940 | 10.635 | 0.04 | 0.33 | 10.6 | 10.66 | 10.6 | 1032 |
| 1779484920 | 10.6 | 0.13 | 1.19 | 10.6 | 10.6 | 10.6 | 514 |
| 1779398880 | 10.475 | -0.15 | -1.37 | 10.5864 | 10.5864 | 10.475 | 363 |
| 1779312300 | 10.62 | -0.15 | -1.39 | 10.77 | 10.77 | 10.62 | 1603 |
| 1779225660 | 10.77 | 0.52 | 5.07 | 10.65 | 10.85 | 10.65 | 4513 |
| 1779139740 | 10.25 | -0.05 | -0.49 | 10.352 | 10.352 | 10.2 | 1189 |
| 1778880300 | 10.30055 | 0 | 0.00 | 10.30055 | 10.30055 | 10.30055 | 0 |
| 1778793900 | 10.30055 | 0.08 | 0.78 | 10.332 | 10.332 | 10.30055 | 677 |
| 1778707380 | 10.2208 | 0.04 | 0.40 | 10.13 | 10.2355 | 10.13 | 2688 |
| 1778621340 | 10.18 | 0.04 | 0.44 | 10.26 | 10.29 | 10.18 | 799 |
| 1778534940 | 10.135 | -0.2 | -1.89 | 9.98 | 10.135 | 9.98 | 2171 |
| 1778275200 | 10.33 | 0.08 | 0.78 | 10.23 | 10.5 | 10.23 | 4277 |
| 1778188800 | 10.25 | 0.01 | 0.10 | 10.46 | 10.46 | 10.25 | 962 |
| 1778102520 | 10.24 | -0.14 | -1.34 | 10.42 | 10.42 | 10.078 | 2957 |
| 1778016000 | 10.3792 | -0.19 | -1.81 | 10.47 | 10.47 | 10.13 | 4572 |
| 1777930140 | 10.57 | 0.33 | 3.22 | 10.5 | 10.75 | 10.5 | 2636 |
| 1777671000 | 10.24 | 0.13 | 1.29 | 10.12 | 10.2496 | 10.095 | 1740 |
| 1777584540 | 10.11 | -0.03 | -0.30 | 9.9 | 10.11 | 9.9 | 2602 |
| 1777498140 | 10.14 | 0.45 | 4.60 | 10.21 | 10.21 | 9.93 | 3736 |
| 1777411800 | 9.69425 | -0.19 | -1.95 | 9.65 | 9.715 | 9.65 | 1274 |
| 1777325400 | 9.8875 | 0.01 | 0.08 | 10.19 | 10.19 | 9.88 | 6618 |
| 1777065780 | 9.88 | -2.97 | -23.12 | 10.24 | 10.24 | 9.88 | 6467 |
| 1776979740 | 12.8509 | -0.23 | -1.79 | 13.06 | 13.06 | 12.85 | 2766 |
| 1776893280 | 13.085 | -0.21 | -1.54 | 13.07 | 13.085 | 13.07 | 916 |
| 1776806940 | 13.29 | 0.05 | 0.38 | 13.01 | 13.29 | 13.01 | 3560 |
| 1776720540 | 13.24 | 0.13 | 0.97 | 13.21 | 13.4 | 13.21 | 3262 |
| 1776460800 | 13.113 | 0.17 | 1.34 | 13.113 | 13.113 | 13.113 | 200 |
| 1776374940 | 12.94 | 0.04 | 0.27 | 12.83 | 13.02 | 12.83 | 2789 |
| 1776288360 | 12.905 | 0.07 | 0.58 | 12.98 | 12.98 | 12.905 | 738 |
| 1776202140 | 12.83 | -0.07 | -0.54 | 12.93 | 12.93 | 12.83 | 707 |
| 1776115740 | 12.9 | -0.4 | -3.01 | 12.99 | 12.99 | 12.76 | 1706 |
| 1775856000 | 13.3 | 0.92 | 7.43 | 13.05 | 13.41 | 13.05 | 2523 |
| 1775769900 | 12.38 | 0 | 0.00 | 12.38 | 12.38 | 12.38 | 0 |
| 1775683500 | 12.38 | 0.62 | 5.27 | 12.4 | 12.4 | 12.22 | 4150 |
| 1775596800 | 11.76 | -0.25 | -2.08 | 11.755 | 11.76 | 11.75 | 1285 |
| 1775510940 | 12.01 | 0.05 | 0.45 | 11.788 | 12.22 | 11.72 | 1616 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
