Premium
Totvs SA (PK) (TTVSY)
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 | -1.62 | -15.4727793696 | 10.47 | 10.7 | 8.79 | 79079 | 9.84098402 | DR |
| 4 | -2.795 | -24.0017174753 | 11.645 | 12.37 | 8.79 | 96836 | 10.2950009 | DR |
| 12 | -1.555 | -14.9447381067 | 10.405 | 12.37 | 8.79 | 70195 | 10.38989193 | DR |
| 26 | -1.941 | -17.9872115652 | 10.791 | 12.37 | 8.79 | 47340 | 10.47034615 | DR |
| 52 | -5.15 | -36.7857142857 | 14 | 14.76 | 8.79 | 40268 | 11.09704495 | DR |
| 156 | -1.95 | -18.0555555556 | 10.8 | 14.76 | 8.79 | 38878 | 11.0849173 | DR |
| 260 | -1.95 | -18.0555555556 | 10.8 | 14.76 | 8.79 | 38878 | 11.0849173 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728077220 | 10.195 | -0.28 | -2.65 | 10.499 | 10.499 | 10.151 | 37860 |
| 1727990760 | 10.4725 | -0.28 | -2.59 | 10.56 | 10.56 | 10.19 | 2043 |
| 1727904000 | 10.751 | 0.22 | 2.10 | 10.66 | 10.785 | 10.66 | 7343 |
| 1727818140 | 10.53 | 0.02 | 0.19 | 10.699 | 10.772 | 10.525 | 1917 |
| 1727731380 | 10.51 | 0.19 | 1.84 | 10.675 | 10.675 | 10.49 | 6182 |
| 1727472000 | 10.32 | 0.05 | 0.49 | 10.31 | 10.679 | 10.31 | 2616 |
| 1727386200 | 10.27 | -0.29 | -2.71 | 10.58 | 10.6 | 10.27 | 2736 |
| 1727299200 | 10.556 | -0.31 | -2.89 | 10.575 | 10.575 | 10.505 | 5002 |
| 1727212800 | 10.87 | 0.57 | 5.51 | 10.6 | 10.87 | 10.491 | 995195 |
| 1727126940 | 10.302 | -0.17 | -1.60 | 10.401 | 10.709 | 10.25 | 21866 |
| 1726867200 | 10.47 | -0.53 | -4.82 | 11.209 | 11.209 | 10.47 | 4092 |
| 1726781220 | 11 | -0.01 | -0.09 | 11.299 | 11.299 | 10.92 | 4656 |
| 1726694460 | 11.0095 | -0 | -0.00 | 10.92 | 11.13 | 10.84 | 2882 |
| 1726608240 | 11.01 | 0.12 | 1.10 | 11.01 | 11.01 | 11.01 | 605 |
| 1726521720 | 10.89 | 0.14 | 1.26 | 10.92 | 10.999 | 10.8 | 44492 |
| 1726262940 | 10.754 | 0.36 | 3.50 | 10.871 | 10.91 | 10.754 | 11670 |
| 1726176540 | 10.39 | 0.29 | 2.87 | 10.321 | 10.579 | 10.311 | 8749 |
| 1726090140 | 10.1 | -0.24 | -2.27 | 10.391 | 10.494 | 10.1 | 5399 |
| 1726003500 | 10.335 | -0.13 | -1.20 | 10.405 | 10.719 | 10.335 | 5463 |
| 1725917160 | 10.46 | 0.02 | 0.19 | 10.705 | 10.705 | 10.411 | 8202 |
| 1725658020 | 10.44 | -0.21 | -1.93 | 10.975 | 10.975 | 10.44 | 1676 |
| 1725571440 | 10.645 | 0.01 | 0.14 | 10.669 | 10.669 | 10.58 | 4702 |
| 1725485040 | 10.63 | 0.08 | 0.76 | 10.55 | 10.64 | 10.45 | 8121 |
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
