Premium
Tenaga Nasional Berh (PK) (TNABF)
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 | -0.13 | -3.95136778116 | 3.29 | 3.5 | 3.16 | 113124 | 3.38177352 | CS |
| 4 | 0.047459 | 1.52476706331 | 3.112541 | 3.5 | 3.08 | 52434 | 3.33003223 | CS |
| 12 | -0.02 | -0.62893081761 | 3.18 | 3.5 | 3.08 | 47919 | 3.30393925 | CS |
| 26 | 0.6015 | 23.5098690639 | 2.5585 | 3.5 | 2.5585 | 36901 | 3.30326034 | CS |
| 52 | 0.79 | 33.3333333333 | 2.37 | 3.5 | 2.37 | 24525 | 3.25670312 | CS |
| 156 | 1.04 | 49.0566037736 | 2.12 | 3.5 | 1.8155 | 19266 | 3.24241269 | CS |
| 260 | 0.12924 | 4.26427694704 | 3.03076 | 84.75 | 1.8155 | 13274 | 3.077161 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736375340 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1736288940 | 3.16 | -0.34 | -9.71 | 3.16 | 3.223415 | 3.16 | 111352 |
| 1736202180 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1735942980 | 3.5 | 0.21 | 6.38 | 3.5 | 3.5 | 3.5 | 217243 |
| 1735856700 | 3.29 | 0.11 | 3.46 | 3.29 | 3.29 | 3.29 | 10776 |
| 1735684020 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1735597620 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1735338420 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1735252020 | 3.18 | 0.08 | 2.58 | 3.18 | 3.18 | 3.18 | 451 |
| 1735078800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1734992400 | 3.1 | -0.01 | -0.32 | 3.1 | 3.1 | 3.1 | 2058 |
| 1734733200 | 3.11 | 0.02 | 0.65 | 3.11 | 3.11 | 3.11 | 2700 |
| 1734647340 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1734560940 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1734474540 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1734388140 | 3.09 | -0.02 | -0.72 | 3.08 | 3.09 | 3.08 | 6023 |
| 1734128940 | 3.1125409 | -0.01 | -0.24 | 3.1125409 | 3.1125409 | 3.1125409 | 68870 |
| 1734042300 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1733955900 | 3.12 | -0.06 | -1.89 | 3.12 | 3.12 | 3.12 | 59067 |
| 1733869200 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1733782800 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1733523600 | 3.18 | 0.51 | 18.92 | 3.18 | 3.18 | 3.18 | 650 |
| 1733409000 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1733322600 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1733236200 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1733149800 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1732890600 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1732717800 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1732631400 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1732545000 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1732285800 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1732199400 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1732113000 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1732026600 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1731940200 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1731681000 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1731594600 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1731508200 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1731421800 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1731335400 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1731076200 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1730989800 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1730903400 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1730817000 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1730730600 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1730471400 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1730385000 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1730298600 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1730212200 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1730125800 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1729866600 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1729780200 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1729693800 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1729607400 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1729521000 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1729261800 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1729175400 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1729089000 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1729002600 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1728916200 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1728657000 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1728570600 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1728484200 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 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
