Premium
Teamviewer SE (PK) (TMVWY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.712 | 12.3396880416 | 5.77 | 6.482 | 5.77 | 7745 | 5.88716471 | DR |
| 4 | 1.092 | 20.2597402597 | 5.39 | 6.482 | 5.35 | 6108 | 5.81116273 | DR |
| 12 | 0.472 | 7.85357737105 | 6.01 | 6.6 | 4.73 | 5878 | 5.4732705 | DR |
| 26 | -0.228 | -3.39791356185 | 6.71 | 7.31 | 4.73 | 4302 | 5.75884022 | DR |
| 52 | -1.118 | -14.7105263158 | 7.6 | 8 | 4.73 | 4113 | 6.0929527 | DR |
| 156 | -1.988 | -23.4710743802 | 8.47 | 9.51 | 3.75 | 9762 | 6.75075027 | DR |
| 260 | -10.928 | -62.7685238369 | 17.41 | 30.95 | 3.75 | 34546 | 15.06914723 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 6.482 | 0.46 | 7.67 | 6.482 | 6.482 | 6.482 | 3001 |
| 1739399340 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1739312940 | 6.0199999 | 0.13 | 2.21 | 6.0199999 | 6.0199999 | 6.0199999 | 498 |
| 1739226000 | 5.89 | -0.03 | -0.51 | 5.9 | 5.905 | 5.89 | 15649 |
| 1738967160 | 5.92 | 0.15 | 2.60 | 5.915 | 5.945 | 5.9 | 10850 |
| 1738880400 | 5.7699999 | -0.27 | -4.43 | 5.7699999 | 5.7699999 | 5.7699999 | 3984 |
| 1738794000 | 6.0375 | 0.17 | 2.85 | 6.034 | 6.0375 | 6.025 | 5156 |
| 1738708140 | 5.87 | 0 | 0.00 | 5.87 | 5.87 | 5.87 | 0 |
| 1738621740 | 5.87 | -0.14 | -2.33 | 5.87 | 5.87 | 5.87 | 176 |
| 1738362540 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1738276140 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1738189740 | 6.01 | 0.14 | 2.39 | 6 | 6.01 | 6 | 18180 |
| 1738103280 | 5.87 | 0.03 | 0.51 | 5.84 | 5.87 | 5.84 | 2800 |
| 1738016820 | 5.84 | 0.36 | 6.57 | 5.84 | 5.84 | 5.84 | 2300 |
| 1737757620 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1737671220 | 5.48 | 0.01 | 0.18 | 5.48 | 5.48 | 5.48 | 7968 |
| 1737584940 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1737498540 | 5.47 | 0.12 | 2.24 | 5.468 | 5.47 | 5.468 | 4981 |
| 1737152880 | 5.35 | -0.05 | -1.01 | 5.41 | 5.41 | 5.35 | 4541 |
| 1737066420 | 5.4044 | 0 | 0.08 | 5.39 | 5.4044 | 5.37 | 2325 |
| 1736979720 | 5.4 | 0.16 | 3.05 | 5.34 | 5.43 | 5.34 | 896 |
| 1736893200 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1736806800 | 5.24 | 0.07 | 1.39 | 5.192 | 5.24 | 5.192 | 1043 |
| 1736547720 | 5.1683 | -0.16 | -3.03 | 5.1683 | 5.1683 | 5.1683 | 624 |
| 1736375340 | 5.33 | 0.4 | 8.11 | 5.38 | 5.38 | 5.33 | 16024 |
| 1736288760 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1736202360 | 4.93 | 0.12 | 2.49 | 4.9035 | 4.93 | 4.9035 | 1510 |
| 1735942980 | 4.8099999 | -0.07 | -1.43 | 4.8099999 | 4.8099999 | 4.8099999 | 101 |
| 1735856700 | 4.88 | 0.04 | 0.83 | 4.95 | 4.96 | 4.88 | 4169 |
| 1735683960 | 4.84 | -0.15 | -3.01 | 4.84 | 4.86 | 4.83 | 18200 |
| 1735597740 | 4.99 | 0.14 | 2.89 | 4.95 | 4.99 | 4.95 | 7724 |
| 1735338420 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1735252020 | 4.85 | -0.05 | -1.02 | 4.8 | 4.865 | 4.8 | 6466 |
| 1735078800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1734992400 | 4.9 | 0.17 | 3.59 | 4.83 | 4.902 | 4.83 | 9189 |
| 1734733200 | 4.73 | -0.16 | -3.27 | 4.73 | 4.73 | 4.73 | 866 |
| 1734646800 | 4.89 | -0.07 | -1.41 | 4.9 | 4.9 | 4.89 | 3205 |
| 1734560940 | 4.96 | -0.44 | -8.15 | 5.21 | 5.21 | 4.95 | 37577 |
| 1734474540 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1734388140 | 5.4 | 0.17 | 3.25 | 5.4 | 5.4 | 5.4 | 320 |
| 1734128940 | 5.23 | -0.62 | -10.60 | 5.5599999 | 5.5599999 | 5.23 | 10892 |
| 1734042480 | 5.85 | 0 | 0.00 | 5.855 | 5.855 | 5.85 | 426 |
| 1733955900 | 5.85 | 0.1 | 1.74 | 5.78 | 5.85 | 5.69 | 3767 |
| 1733869200 | 5.75 | -0.82 | -12.48 | 5.71 | 5.86 | 5.71 | 1734 |
| 1733782800 | 6.57 | 0 | 0.00 | 6.57 | 6.57 | 6.57 | 0 |
| 1733523600 | 6.57 | 0.19 | 2.98 | 6.51 | 6.6 | 6.51 | 10194 |
| 1733437380 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1733350980 | 6.38 | 0.23 | 3.66 | 6.2 | 6.38 | 6.2 | 2800 |
| 1733264700 | 6.155 | 0.11 | 1.74 | 6.2 | 6.2 | 6.155 | 660 |
| 1733178180 | 6.05 | 0.04 | 0.58 | 6.0199999 | 6.0965999 | 6.0199999 | 8783 |
| 1732918200 | 6.015 | 0.05 | 0.87 | 5.96 | 6.015 | 5.96 | 1022 |
| 1732746540 | 5.963 | -0.1 | -1.60 | 5.96 | 5.99 | 5.96 | 5500 |
| 1732659960 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1732573560 | 6.0599999 | 0.14 | 2.36 | 6.0599999 | 6.0599999 | 6.0599999 | 201 |
| 1732314000 | 5.92 | -0.05 | -0.75 | 5.99 | 6 | 5.92 | 1777 |
| 1732227900 | 5.965 | -0.03 | -0.42 | 6.01 | 6.01 | 5.965 | 5900 |
| 1732141200 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1732054800 | 5.99 | 0.01 | 0.23 | 5.99 | 5.99 | 5.99 | 7216 |
| 1731968640 | 5.9765 | -0.07 | -1.21 | 5.9765 | 5.9765 | 5.9765 | 501 |
| 1731709560 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1731623160 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 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
