Premium
Totvs SA (PK) (TTVSY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.375 | 4.35793143521 | 8.605 | 9.25 | 8.201 | 71463 | 8.66246255 | DR |
| 4 | -0.52 | -5.47368421053 | 9.5 | 10.4499 | 8.201 | 85219 | 9.0390686 | DR |
| 12 | -0.991 | -9.9388225855 | 9.971 | 12.37 | 8.201 | 75546 | 9.75454861 | DR |
| 26 | -1.965 | -17.9534033805 | 10.945 | 12.37 | 8.201 | 54074 | 10.04951538 | DR |
| 52 | -4.65 | -34.115920763 | 13.63 | 13.75 | 8.201 | 46659 | 10.75939196 | DR |
| 156 | -1.82 | -16.8518518519 | 10.8 | 14.76 | 8.201 | 41949 | 10.7847775 | DR |
| 260 | -1.82 | -16.8518518519 | 10.8 | 14.76 | 8.201 | 41949 | 10.7847775 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 8.83 | 0.35 | 4.13 | 8.821 | 9.085 | 8.7609999 | 65295 |
| 1735942980 | 8.48 | -0.33 | -3.75 | 8.99 | 8.99 | 8.43 | 36436 |
| 1735856700 | 8.81 | 0.22 | 2.56 | 8.51 | 8.81 | 8.41 | 41139 |
| 1735683960 | 8.59 | 0.02 | 0.23 | 8.605 | 9.01 | 8.201 | 142980 |
| 1735597740 | 8.57 | -0.11 | -1.27 | 8.66 | 9.0498999 | 8.5399999 | 43840 |
| 1735338000 | 8.68 | -0.09 | -1.03 | 8.66 | 8.96 | 8.66 | 113928 |
| 1735252020 | 8.77 | -0.04 | -0.45 | 8.95 | 9.06 | 8.77 | 21425 |
| 1735078200 | 8.81 | -0.05 | -0.56 | 8.8101 | 8.9 | 8.81 | 7825 |
| 1734992400 | 8.86 | -0.15 | -1.68 | 9.028 | 9.14 | 8.81 | 32652 |
| 1734733200 | 9.0109999 | 0.01 | 0.12 | 9.0815 | 9.16 | 8.92 | 62124 |
| 1734646800 | 9 | 0.63 | 7.53 | 8.61 | 9 | 8.61 | 112490 |
| 1734560940 | 8.3699999 | -0.71 | -7.82 | 8.8301 | 8.98 | 8.3699999 | 252517 |
| 1734474360 | 9.08 | -0.21 | -2.21 | 9.08 | 9.2646 | 8.96 | 37369 |
| 1734388140 | 9.285 | -0.48 | -4.92 | 9.3915 | 9.755 | 9.2 | 215659 |
| 1734128940 | 9.765 | -0.51 | -4.93 | 10.37 | 10.37 | 9.68 | 90907 |
| 1734042480 | 10.271 | 0.09 | 0.89 | 10.02 | 10.271 | 9.45 | 38975 |
| 1733955900 | 10.18 | 0.82 | 8.76 | 10.1 | 10.4499 | 9.8699999 | 145076 |
| 1733869200 | 9.36 | 0.26 | 2.86 | 9.5 | 9.5 | 9.22 | 73297 |
| 1733782800 | 9.1 | 0.08 | 0.89 | 9.0001 | 9.15 | 8.9601 | 79107 |
| 1733523600 | 9.02 | -0.23 | -2.49 | 8.941 | 9.205 | 8.82 | 20791 |
| 1733437500 | 9.25 | 0.17 | 1.87 | 9.17 | 9.3725 | 9.1649999 | 80268 |
| 1733350980 | 9.08 | 0.23 | 2.60 | 8.98 | 9.1 | 8.92 | 37037 |
| 1733264700 | 8.85 | 0.03 | 0.34 | 8.799 | 8.94 | 8.799 | 23924 |
| 1733178180 | 8.82 | -0.2 | -2.22 | 8.94 | 9.07 | 8.815 | 76869 |
| 1732918200 | 9.02 | -0.69 | -7.11 | 8.94 | 9.18 | 8.7899999 | 33366 |
| 1732746540 | 9.71 | -0.73 | -6.99 | 10.24 | 10.32 | 9.71 | 24068 |
| 1732660140 | 10.44 | -0.18 | -1.65 | 10.47 | 10.7 | 10.38 | 182011 |
| 1732573560 | 10.6152 | 0.46 | 4.53 | 10.585 | 10.64 | 10.34 | 13201 |
| 1732314000 | 10.155 | -0.33 | -3.10 | 10.385 | 10.385 | 10.1 | 133955 |
| 1732227900 | 10.48 | -0.1 | -0.95 | 10.28 | 10.555 | 10.18 | 22843 |
| 1732141740 | 10.58 | -0.01 | -0.09 | 10.091 | 10.5998 | 10.091 | 19902 |
| 1732054800 | 10.59 | 0.2 | 1.92 | 10.381 | 10.685 | 10.365 | 221977 |
| 1731968640 | 10.39 | 0.09 | 0.87 | 10.3101 | 10.39 | 10.2479 | 41372 |
| 1731709260 | 10.3 | -0.01 | -0.13 | 9.971 | 10.349 | 9.971 | 49452 |
| 1731622800 | 10.3135 | 0.14 | 1.41 | 10.31 | 10.5 | 10.25 | 425595 |
| 1731536760 | 10.17 | -0.29 | -2.77 | 11.34 | 11.34 | 10.1062 | 462543 |
| 1731450480 | 10.46 | -0.17 | -1.60 | 10.36 | 10.64 | 10.36 | 9628 |
| 1731363600 | 10.63 | -0.25 | -2.30 | 10.809 | 10.809 | 10.385 | 12258 |
| 1731104400 | 10.88 | -0.49 | -4.31 | 11.06 | 11.1999 | 10.88 | 33383 |
| 1731018540 | 11.37 | -0.76 | -6.27 | 11.989 | 12.009 | 11.1 | 49378 |
| 1730931600 | 12.13 | 0.1 | 0.84 | 12.21 | 12.37 | 11.93 | 15228 |
| 1730845680 | 12.029 | 0.33 | 2.81 | 11.645 | 12.03 | 11.5965 | 12847 |
| 1730759160 | 11.7 | 0.95 | 8.84 | 11.04 | 11.7 | 11.04 | 12794 |
| 1730496420 | 10.75 | 0.45 | 4.39 | 10.46 | 10.77 | 10.39 | 13799 |
| 1730409780 | 10.298 | 0.06 | 0.57 | 10.18 | 10.32 | 10.18 | 22643 |
| 1730323500 | 10.24 | 0.14 | 1.39 | 10.051 | 10.24 | 10.051 | 18225 |
| 1730237280 | 10.1 | -0.16 | -1.56 | 10.298 | 10.44 | 10.06 | 18823 |
| 1730150880 | 10.26 | 0.19 | 1.89 | 10.21 | 10.3 | 10.21 | 9846 |
| 1729891500 | 10.07 | 0.01 | 0.10 | 10.0523 | 10.31 | 9.99 | 8729 |
| 1729805160 | 10.06 | 0.03 | 0.30 | 10.159 | 10.159 | 9.94 | 263758 |
| 1729718940 | 10.03 | 0.04 | 0.40 | 9.971 | 10.11 | 9.971 | 3651 |
| 1729632300 | 9.99 | -0.09 | -0.89 | 10.105 | 10.115 | 9.99 | 3043 |
| 1729545600 | 10.08 | -0 | -0.04 | 10.031 | 10.095 | 9.99 | 12595 |
| 1729286400 | 10.0845 | 0.1 | 1.05 | 10.031 | 10.0845 | 9.991 | 153815 |
| 1729200000 | 9.98 | 0.02 | 0.20 | 10.14 | 10.14 | 9.98 | 4175 |
| 1729113960 | 9.96 | -0.14 | -1.39 | 10.04 | 10.09 | 9.91 | 35552 |
| 1729027680 | 10.1 | 0.01 | 0.10 | 9.971 | 10.1 | 9.94 | 109749 |
| 1728941220 | 10.09 | 0.17 | 1.71 | 10.199 | 10.27 | 9.951 | 155354 |
| 1728681900 | 9.92 | -0.06 | -0.61 | 9.982 | 10.06 | 9.8325 | 96711 |
| 1728595560 | 9.981 | -0.07 | -0.69 | 10.115 | 10.2 | 9.981 | 18094 |
| 1728508800 | 10.05 | -0.15 | -1.47 | 10.16 | 10.197 | 9.9501 | 9723 |
| 1728422580 | 10.2 | 0.11 | 1.08 | 10.17 | 10.29 | 10.14 | 39493 |
| 1728336000 | 10.091 | -0.1 | -1.02 | 10.211 | 10.489 | 10.07 | 120293 |
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
