Premium
T4F Entretenimento SA (SHOW3)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 4.22535211268 | 0.71 | 0.74 | 0.71 | 76640 | 0.72413622 | CS |
| 4 | 0.03 | 4.22535211268 | 0.71 | 0.8 | 0.68 | 110483 | 0.71728315 | CS |
| 12 | 0.04 | 5.71428571429 | 0.7 | 0.8 | 0.65 | 94053 | 0.71729518 | CS |
| 26 | -0.31 | -29.5238095238 | 1.05 | 1.25 | 0.65 | 125114 | 0.84400188 | CS |
| 52 | -1.4 | -65.4205607477 | 2.14 | 2.99 | 0.65 | 179965 | 1.48194872 | CS |
| 156 | -2.29 | -75.5775577558 | 3.03 | 4.87 | 0.65 | 271841 | 2.54939133 | CS |
| 260 | -1.41 | -65.5813953488 | 2.15 | 8 | 0.65 | 497525 | 3.57276013 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 0.72 | 0 | 0.00 | 0.73 | 0.74 | 0.72 | 49600 |
| 1741901400 | 0.72 | 0 | 0.00 | 0.72 | 0.73 | 0.71 | 67000 |
| 1741814940 | 0.72 | -0.01 | -1.37 | 0.74 | 0.74 | 0.71 | 108100 |
| 1741728600 | 0.73 | 0 | 0.00 | 0.72 | 0.74 | 0.72 | 107100 |
| 1741642140 | 0.73 | 0 | 0.00 | 0.71 | 0.74 | 0.71 | 51400 |
| 1741382940 | 0.73 | 0.02 | 2.82 | 0.73 | 0.74 | 0.71 | 131000 |
| 1741296540 | 0.71 | -0.01 | -1.39 | 0.72 | 0.75 | 0.71 | 84300 |
| 1741210140 | 0.72 | -0.05 | -6.49 | 0.76 | 0.77 | 0.72 | 87800 |
| 1740778200 | 0.77 | 0.05 | 6.94 | 0.7 | 0.77 | 0.7 | 108800 |
| 1740691740 | 0.72 | 0.0300001 | 4.35 | 0.6899999 | 0.72 | 0.6899999 | 141900 |
| 1740605400 | 0.6899999 | -0.05 | -6.76 | 0.74 | 0.79 | 0.6899999 | 379000 |
| 1740519000 | 0.74 | 0.04 | 5.71 | 0.7 | 0.8 | 0.68 | 270700 |
| 1740432540 | 0.7 | 0 | 0.00 | 0.7 | 0.71 | 0.68 | 93500 |
| 1740173400 | 0.7 | 0 | 0.00 | 0.68 | 0.71 | 0.68 | 58800 |
| 1740087000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 93800 |
| 1740000540 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.6899999 | 45800 |
| 1739914140 | 0.71 | 0 | 0.00 | 0.7 | 0.71 | 0.6899999 | 81000 |
| 1739827800 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.6899999 | 29100 |
| 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 |
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
