Premium
Tonies SE (PK) (TNIEF)
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 | 0.007 | 0.1001001001 | 6.993 | 7 | 6.9 | 510 | 6.91377829 | CS |
| 4 | -0.22 | -3.04709141274 | 7.22 | 7.22 | 6.9 | 388 | 6.96528393 | CS |
| 12 | -0.2146 | -2.97452388213 | 7.2146 | 8.08 | 6.9 | 1596 | 7.63884836 | CS |
| 26 | -0.5 | -6.66666666667 | 7.5 | 8.93 | 6.58 | 1169 | 7.67447538 | CS |
| 52 | 1.5 | 27.2727272727 | 5.5 | 8.93 | 5.17 | 894 | 7.47611697 | CS |
| 156 | -2.3 | -24.7311827957 | 9.3 | 9.3 | 4.15 | 681 | 7.18973306 | CS |
| 260 | -2.3 | -24.7311827957 | 9.3 | 9.3 | 4.15 | 685 | 7.23081441 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485740 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1739399340 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1739312940 | 7 | 0.1 | 1.45 | 7 | 7 | 7 | 100 |
| 1739226000 | 6.9 | -0.09 | -1.33 | 6.9 | 6.9 | 6.9 | 1310 |
| 1738967160 | 6.993 | 0.09 | 1.35 | 6.993 | 6.993 | 6.993 | 119 |
| 1738880820 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1738794420 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1738708020 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1738621620 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1738362420 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1738276020 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1738189620 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1738103220 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1738016820 | 6.9 | -0.03 | -0.41 | 6.9 | 6.9 | 6.9 | 200 |
| 1737757620 | 6.9282 | 0 | 0.00 | 6.9282 | 6.9282 | 6.9282 | 0 |
| 1737671220 | 6.9282 | -0.04 | -0.53 | 6.9282 | 6.9282 | 6.9282 | 200 |
| 1737584640 | 6.965 | -0.26 | -3.53 | 7 | 7 | 6.965 | 400 |
| 1737498420 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1737152820 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1737066420 | 7.22 | 0.26 | 3.74 | 7.22 | 7.22 | 7.22 | 390 |
| 1736979720 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1736893320 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1736806920 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1736547720 | 6.96 | -0.69 | -9.02 | 7.25 | 7.25 | 6.96 | 2200 |
| 1736375160 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1736288760 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1736202360 | 7.65 | -0.15 | -1.92 | 7.8 | 7.8 | 7.65 | 400 |
| 1735943100 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1735856700 | 7.8 | -0.05 | -0.63 | 7.5 | 7.8 | 7.5 | 2030 |
| 1735683960 | 7.8496 | -0.02 | -0.24 | 8 | 8 | 7.8496 | 200 |
| 1735597740 | 7.8683 | 0.4 | 5.33 | 7.8683 | 7.8683 | 7.8683 | 2000 |
| 1735338000 | 7.47 | -0.26 | -3.36 | 7.47 | 7.47 | 7.47 | 2100 |
| 1735252020 | 7.73 | 0.23 | 3.07 | 7.5 | 7.91 | 7.465 | 4834 |
| 1735078800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1734992400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1734733200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1734646800 | 7.5 | -0.45 | -5.66 | 7.5 | 7.5 | 7.5 | 200 |
| 1734560760 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1734474360 | 7.95 | -0.13 | -1.61 | 7.95 | 7.95 | 7.95 | 500 |
| 1734387900 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1734128700 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1734042300 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1733955900 | 8.08 | 0.08 | 1.00 | 8.032 | 8.08 | 8.032 | 5000 |
| 1733869380 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733782980 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733523780 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733437380 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733350980 | 8 | 0.46 | 6.17 | 8 | 8 | 8 | 2500 |
| 1733263800 | 7.5354 | 0 | 0.00 | 7.5354 | 7.5354 | 7.5354 | 0 |
| 1733177400 | 7.5354 | 0 | 0.00 | 7.5354 | 7.5354 | 7.5354 | 0 |
| 1732918200 | 7.5354 | 0.32 | 4.45 | 7.86 | 7.89 | 7.5354 | 6980 |
| 1732746360 | 7.2146 | 0 | 0.00 | 7.2146 | 7.2146 | 7.2146 | 0 |
| 1732659960 | 7.2146 | 0 | 0.00 | 7.2146 | 7.2146 | 7.2146 | 0 |
| 1732573560 | 7.2146 | -1.19 | -14.11 | 7.2146 | 7.2146 | 7.2146 | 255 |
| 1732285800 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1732199400 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1732113000 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1732026600 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1731940200 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1731681000 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1731594600 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 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
