Premium
Topicus com Inc (PK) (TOITF)
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 | 4.82 | 5.06408909435 | 95.18 | 100 | 94.06 | 6249 | 96.31974348 | CS |
| 4 | 4 | 4.16666666667 | 96 | 102.79 | 92.855 | 8574 | 97.25875797 | CS |
| 12 | 15.12 | 17.8133836004 | 84.88 | 106.38 | 81.515 | 8096 | 94.09183272 | CS |
| 26 | 1.64 | 1.66734444896 | 98.36 | 106.38 | 77.12 | 7509 | 90.19623957 | CS |
| 52 | 13 | 14.9425287356 | 87 | 106.38 | 77 | 5964 | 89.16055501 | CS |
| 156 | 30.2114 | 43.2898782896 | 69.7886 | 106.38 | 42.82 | 6714 | 73.86515268 | CS |
| 260 | 54.6067 | 120.296827946 | 45.3933 | 114 | 42.82 | 6237 | 73.39292924 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742938140 | 100 | 0.79 | 0.80 | 99.83 | 100 | 99.83 | 844 |
| 1742851200 | 99.2105 | 2.29 | 2.36 | 97.6065 | 99.35 | 97.6065 | 4129 |
| 1742592540 | 96.92 | 0.57 | 0.59 | 96.35 | 97.85 | 96.35 | 8839 |
| 1742505960 | 96.35 | -0.29 | -0.30 | 98.21 | 98.21 | 95.89 | 3520 |
| 1742419200 | 96.64 | 2.23 | 2.36 | 97.65 | 97.65 | 94.9543 | 4860 |
| 1742333400 | 94.41 | -1.05 | -1.10 | 95.18 | 95.24 | 94.06 | 9899 |
| 1742246400 | 95.46 | 1.53 | 1.63 | 95 | 95.59 | 94.8612 | 4452 |
| 1741987680 | 93.927538 | 1.07 | 1.16 | 96.1 | 96.1 | 93.868541 | 5061 |
| 1741901340 | 92.855 | -4.86 | -4.97 | 92.97 | 97.4255 | 92.855 | 4640 |
| 1741814940 | 97.71 | 0.76 | 0.78 | 98.05 | 98.0907 | 95.94 | 3435 |
| 1741728480 | 96.95 | -0.3 | -0.31 | 97.49 | 97.49 | 96.4345 | 3130 |
| 1741641600 | 97.25 | -3.42 | -3.40 | 97.5 | 99.26 | 96.49 | 7419 |
| 1741386000 | 100.67 | -0.03 | -0.03 | 101.25 | 102.79 | 100.45 | 11149 |
| 1741300140 | 100.7 | 2.83 | 2.89 | 98.99 | 100.7 | 98.99 | 13393 |
| 1741213440 | 97.87 | 1.88 | 1.96 | 96.1 | 97.87 | 96.1 | 7231 |
| 1741126800 | 95.99 | -0.81 | -0.84 | 94.75 | 95.99 | 94.75 | 3649 |
| 1741040760 | 96.8 | -0.02 | -0.02 | 100 | 100 | 96.205 | 9705 |
| 1740781260 | 96.82 | -1.18 | -1.20 | 95.16 | 96.82 | 95.16 | 10076 |
| 1740695340 | 98 | 0.54 | 0.55 | 100.07 | 100.34 | 98 | 10828 |
| 1740608400 | 97.46 | 2.3 | 2.42 | 95.41 | 97.98 | 94.71 | 38135 |
| 1740522480 | 95.1615 | -0.94 | -0.98 | 96 | 96.22 | 95 | 7922 |
| 1740435600 | 96.1 | -2.15 | -2.19 | 98.5 | 98.5 | 96.1 | 9046 |
| 1740176400 | 98.2472 | -2.75 | -2.73 | 100.1209 | 100.7472 | 98.1618 | 14100 |
| 1740090480 | 101 | -1.3 | -1.27 | 100 | 101 | 100 | 11834 |
| 1740003960 | 102.3 | -3.74 | -3.53 | 103 | 103 | 102.3 | 7189 |
| 1739917740 | 106.043 | 1.04 | 0.99 | 104 | 106.043 | 104 | 17558 |
| 1739572020 | 105 | 2.55 | 2.49 | 98 | 106.38 | 98 | 13046 |
| 1739485320 | 102.45 | 4.98 | 5.11 | 101 | 102.45 | 101 | 2567 |
| 1739398920 | 97.47 | 1.06 | 1.10 | 96 | 97.47 | 96 | 1619 |
| 1739312940 | 96.41 | -3.05 | -3.07 | 97.288 | 97.686 | 96.41 | 2508 |
| 1739226000 | 99.46 | -0.33 | -0.33 | 98.07 | 99.46 | 97.94 | 1738 |
| 1738967160 | 99.785 | 0.78 | 0.79 | 97.65 | 99.785 | 97 | 2919 |
| 1738880400 | 99 | -1.1 | -1.10 | 99.54 | 99.54 | 99 | 2557 |
| 1738794000 | 100.1 | 1.78 | 1.81 | 98.851 | 100.1 | 98.851 | 1759 |
| 1738708080 | 98.32 | 3.92 | 4.15 | 96.9 | 98.76 | 96.9 | 4867 |
| 1738621740 | 94.4 | -0.3 | -0.32 | 91 | 94.62 | 89 | 6343 |
| 1738362000 | 94.7 | 2.23 | 2.41 | 92.642 | 96.96 | 92.642 | 8325 |
| 1738276080 | 92.47 | 0.62 | 0.68 | 91.5 | 92.47 | 91.5 | 1101 |
| 1738189740 | 91.85 | -1.07 | -1.15 | 93 | 93 | 91.23 | 4695 |
| 1738103280 | 92.915 | 3.08 | 3.42 | 92 | 92.96 | 90.9 | 4734 |
| 1738016820 | 89.84 | -0.85 | -0.93 | 90 | 90.03 | 89.56 | 4601 |
| 1737757440 | 90.685 | 0.48 | 0.53 | 90.6775 | 91.68 | 90.6775 | 2865 |
| 1737671220 | 90.21 | -0.69 | -0.76 | 89.88 | 90.63 | 89.88 | 4931 |
| 1737584640 | 90.9 | 0.3 | 0.33 | 92.08 | 92.08 | 90.25 | 3842 |
| 1737498540 | 90.5975 | -0.16 | -0.18 | 89.99 | 92.08 | 89.99 | 7718 |
| 1737152880 | 90.76 | 1.06 | 1.18 | 89.59 | 91.66 | 89.59 | 13626 |
| 1737066420 | 89.705 | 3.52 | 4.08 | 87.6257 | 89.82 | 87.407 | 7409 |
| 1736979720 | 86.19 | 0.99 | 1.16 | 86.8 | 87.83 | 86.19 | 6774 |
| 1736893380 | 85.2 | 3.55 | 4.35 | 81.515 | 85.2 | 81.515 | 7291 |
| 1736806800 | 81.65 | -1.44 | -1.73 | 82.59 | 82.75 | 81.53 | 4455 |
| 1736547720 | 83.09 | -0.83 | -0.99 | 84.59 | 84.59 | 82.7769 | 6522 |
| 1736375340 | 83.9225 | -0.22 | -0.26 | 83.6 | 84.0575 | 83.6 | 1859 |
| 1736288940 | 84.14 | -2.26 | -2.62 | 86.47 | 86.47 | 83.53 | 22050 |
| 1736202360 | 86.4 | -1.99 | -2.25 | 89.25 | 89.25 | 86.4 | 17002 |
| 1735942980 | 88.39 | 2.39 | 2.78 | 88.8 | 88.8 | 88.39 | 1089 |
| 1735856700 | 86 | 0.87 | 1.02 | 85.21 | 87.44 | 82.82 | 48694 |
| 1735683960 | 85.13 | 0.27 | 0.32 | 84.88 | 85.13 | 84.522 | 2648 |
| 1735597740 | 84.8625 | 1.79 | 2.16 | 82.838 | 85 | 82.838 | 3724 |
| 1735338000 | 83.07 | -4.92 | -5.59 | 81.9125 | 83.07 | 81.9125 | 1975 |
| 1735252020 | 87.99 | 5.58 | 6.77 | 82.1 | 91.16 | 81 | 1016 |
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
