Premium
T4F Entretenimento SA (SHOW3)
BOV
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 | 0.01 | 1.42857142857 | 0.7 | 0.72 | 0.67 | 64880 | 0.71 | CS |
| 4 | -0.03 | -4.05405405405 | 0.74 | 0.76 | 0.67 | 63525 | 0.72233451 | CS |
| 12 | -0.08 | -10.1265822785 | 0.79 | 0.8 | 0.65 | 94109 | 0.72809985 | CS |
| 26 | -0.59 | -45.3846153846 | 1.3 | 1.31 | 0.65 | 161414 | 0.94816955 | CS |
| 52 | -1.32 | -65.0246305419 | 2.03 | 2.99 | 0.65 | 187085 | 1.57865589 | CS |
| 156 | -2.55 | -78.2208588957 | 3.26 | 4.87 | 0.65 | 280249 | 2.59793253 | CS |
| 260 | -4.51 | -86.398467433 | 5.22 | 8 | 0.65 | 502055 | 3.58204012 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 0.71 | 0 | 0.00 | 0.7 | 0.71 | 0.67 | 264800 |
| 1739482140 | 0.71 | 0 | 0.00 | 0.6899999 | 0.71 | 0.6899999 | 24600 |
| 1739395740 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.6899999 | 50900 |
| 1739309400 | 0.71 | 0 | 0.00 | 0.71 | 0.72 | 0.7 | 107000 |
| 1739222940 | 0.71 | 0 | 0.00 | 0.71 | 0.72 | 0.6899999 | 97900 |
| 1738963800 | 0.71 | 0 | 0.00 | 0.7 | 0.71 | 0.6899999 | 44000 |
| 1738877340 | 0.71 | 0.01 | 1.43 | 0.72 | 0.72 | 0.7 | 69100 |
| 1738790940 | 0.7 | -0.02 | -2.78 | 0.71 | 0.73 | 0.7 | 78200 |
| 1738704600 | 0.72 | 0.01 | 1.41 | 0.71 | 0.73 | 0.71 | 33600 |
| 1738618200 | 0.71 | -0.03 | -4.05 | 0.74 | 0.74 | 0.71 | 56400 |
| 1738358940 | 0.74 | 0.02 | 2.78 | 0.72 | 0.74 | 0.72 | 87700 |
| 1738272540 | 0.72 | 0 | 0.00 | 0.71 | 0.75 | 0.71 | 130200 |
| 1738186200 | 0.72 | -0.01 | -1.37 | 0.73 | 0.73 | 0.71 | 108800 |
| 1738099740 | 0.73 | -0.01 | -1.35 | 0.72 | 0.74 | 0.72 | 77100 |
| 1738013340 | 0.74 | 0.02 | 2.78 | 0.72 | 0.74 | 0.71 | 50800 |
| 1737754200 | 0.72 | -0.02 | -2.70 | 0.74 | 0.75 | 0.72 | 57000 |
| 1737667740 | 0.74 | -0.02 | -2.63 | 0.76 | 0.76 | 0.72 | 58000 |
| 1737581400 | 0.76 | 0.01 | 1.33 | 0.75 | 0.76 | 0.73 | 48300 |
| 1737495000 | 0.75 | 0.01 | 1.35 | 0.75 | 0.75 | 0.73 | 23200 |
| 1737408600 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.73 | 33100 |
| 1737149400 | 0.75 | 0.01 | 1.35 | 0.74 | 0.76 | 0.73 | 34600 |
| 1737062940 | 0.74 | -0.02 | -2.63 | 0.77 | 0.77 | 0.73 | 38700 |
| 1736976540 | 0.76 | 0 | 0.00 | 0.75 | 0.76 | 0.73 | 138600 |
| 1736890140 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.73 | 35000 |
| 1736803740 | 0.76 | 0 | 0.00 | 0.76 | 0.77 | 0.6899999 | 109000 |
| 1736544540 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.74 | 42000 |
| 1736458140 | 0.76 | 0 | 0.00 | 0.75 | 0.77 | 0.74 | 42900 |
| 1736371740 | 0.76 | 0.01 | 1.33 | 0.75 | 0.78 | 0.73 | 107600 |
| 1736285400 | 0.75 | 0.01 | 1.35 | 0.75 | 0.77 | 0.73 | 76900 |
| 1736198940 | 0.74 | 0.03 | 4.23 | 0.71 | 0.77 | 0.6899999 | 85000 |
| 1735939740 | 0.71 | 0.03 | 4.41 | 0.68 | 0.71 | 0.66 | 150900 |
| 1735853400 | 0.68 | 0.01 | 1.49 | 0.68 | 0.68 | 0.65 | 64500 |
| 1735594200 | 0.67 | -0.01 | -1.47 | 0.68 | 0.7 | 0.66 | 139100 |
| 1735334940 | 0.68 | 0.01 | 1.49 | 0.67 | 0.68 | 0.65 | 49600 |
| 1735248540 | 0.67 | -0.02 | -2.90 | 0.6899999 | 0.6899999 | 0.65 | 217200 |
| 1734989340 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.72 | 0.66 | 212100 |
| 1734730200 | 0.7 | 0 | 0.00 | 0.7 | 0.72 | 0.6899999 | 45100 |
| 1734643800 | 0.7 | -0.01 | -1.41 | 0.71 | 0.72 | 0.6899999 | 61100 |
| 1734557400 | 0.71 | 0.01 | 1.43 | 0.72 | 0.72 | 0.6899999 | 139500 |
| 1734470940 | 0.7 | -0.02 | -2.78 | 0.73 | 0.74 | 0.7 | 58200 |
| 1734384540 | 0.72 | 0 | 0.00 | 0.72 | 0.76 | 0.71 | 123400 |
| 1734125340 | 0.72 | -0.02 | -2.70 | 0.74 | 0.77 | 0.71 | 70800 |
| 1734039000 | 0.74 | 0 | 0.00 | 0.73 | 0.78 | 0.73 | 75400 |
| 1733952540 | 0.74 | 0.01 | 1.37 | 0.72 | 0.74 | 0.71 | 50400 |
| 1733866140 | 0.73 | 0.01 | 1.39 | 0.72 | 0.73 | 0.71 | 63700 |
| 1733779740 | 0.72 | 0.01 | 1.41 | 0.71 | 0.73 | 0.71 | 34100 |
| 1733520600 | 0.71 | -0.03 | -4.05 | 0.74 | 0.76 | 0.7 | 140500 |
| 1733434200 | 0.74 | -0.01 | -1.33 | 0.76 | 0.76 | 0.73 | 39000 |
| 1733347800 | 0.75 | 0.03 | 4.17 | 0.72 | 0.75 | 0.72 | 52900 |
| 1733261340 | 0.72 | -0.01 | -1.37 | 0.74 | 0.75 | 0.72 | 44300 |
| 1733174940 | 0.73 | -0.07 | -8.75 | 0.78 | 0.8 | 0.73 | 222300 |
| 1732915740 | 0.8 | 0.09 | 12.68 | 0.71 | 0.8 | 0.7 | 306800 |
| 1732829400 | 0.71 | -0.02 | -2.74 | 0.73 | 0.73 | 0.71 | 136000 |
| 1732743000 | 0.73 | -0.02 | -2.67 | 0.75 | 0.76 | 0.73 | 119200 |
| 1732656600 | 0.75 | 0.01 | 1.35 | 0.75 | 0.76 | 0.73 | 247400 |
| 1732570140 | 0.74 | -0.02 | -2.63 | 0.77 | 0.78 | 0.74 | 284100 |
| 1732310940 | 0.76 | 0 | 0.00 | 0.79 | 0.79 | 0.76 | 176300 |
| 1732224600 | 0.76 | -0.04 | -5.00 | 0.8 | 0.81 | 0.76 | 181500 |
| 1732051800 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.84 | 0.8 | 133600 |
| 1731965340 | 0.8199999 | -0.02 | -2.38 | 0.85 | 0.86 | 0.81 | 177600 |
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
