Premium
TAL Education Group (T1AL34)
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 | -0.88 | -14.5695364238 | 6.04 | 6.65 | 4.9 | 49840 | 5.33250955 | DR |
| 4 | -2.53 | -32.899869961 | 7.69 | 7.81 | 4.9 | 16558 | 5.78135687 | DR |
| 12 | -2.05 | -28.4327323162 | 7.21 | 8.57 | 4.9 | 8126 | 6.37838115 | DR |
| 26 | -0.87 | -14.4278606965 | 6.03 | 8.57 | 4.9 | 10195 | 6.66362058 | DR |
| 52 | -1.44 | -21.8181818182 | 6.6 | 8.57 | 4.07 | 10026 | 6.24842331 | DR |
| 156 | 3.86 | 296.923076923 | 1.3 | 8.83 | 1.29 | 28829 | 3.82290604 | DR |
| 260 | -36.32 | -87.5602700096 | 41.48 | 48.78 | 0.82 | 32582 | 3.37837865 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 5.16 | 0 | 0.00 | 4.99 | 5.2 | 4.9 | 21878 |
| 1745530200 | 5.16 | -1.45 | -21.94 | 5.43 | 5.44 | 5.05 | 127197 |
| 1745443740 | 6.61 | 0.5 | 8.18 | 6.44 | 6.65 | 6.29 | 9172 |
| 1745357400 | 6.11 | 0.33 | 5.71 | 6.04 | 6.22 | 5.9 | 13152 |
| 1744925400 | 5.78 | 0.13 | 2.30 | 5.71 | 5.87 | 5.71 | 11410 |
| 1744839000 | 5.65 | -0.29 | -4.88 | 5.65 | 5.75 | 5.62 | 9201 |
| 1744752600 | 5.94 | 0.03 | 0.51 | 5.99 | 6 | 5.79 | 12752 |
| 1744666200 | 5.91 | -0.37 | -5.89 | 5.79 | 5.92 | 5.71 | 19360 |
| 1744407000 | 6.28 | 0.24 | 3.97 | 6.07 | 6.28 | 5.5 | 16383 |
| 1744320600 | 6.04 | 0.38 | 6.71 | 5.94 | 6.24 | 5.9 | 16247 |
| 1744234200 | 5.66 | -0.77 | -11.98 | 6.43 | 6.43 | 5.61 | 14400 |
| 1744147800 | 6.43 | 0 | 0.00 | 6.71 | 6.71 | 5.76 | 17110 |
| 1744061400 | 6.43 | -0.72 | -10.07 | 6.62 | 6.62 | 6.09 | 9179 |
| 1743802200 | 7.15 | -0.32 | -4.28 | 7.27 | 7.27 | 7.05 | 10064 |
| 1743715800 | 7.47 | -0.31 | -3.98 | 7.47 | 7.47 | 7.47 | 2340 |
| 1743629400 | 7.78 | 0.46 | 6.28 | 7.32 | 7.81 | 7.32 | 5735 |
| 1743542940 | 7.32 | -0.17 | -2.27 | 7.37 | 7.52 | 7.32 | 2787 |
| 1743456600 | 7.49 | -0.22 | -2.85 | 7.57 | 7.57 | 7.49 | 1510 |
| 1743197400 | 7.71 | -0.09 | -1.15 | 7.69 | 7.71 | 7.6 | 47 |
| 1743111000 | 7.8 | 0.13 | 1.69 | 7.73 | 7.9 | 7.73 | 1633 |
| 1743024600 | 7.67 | 0.23 | 3.09 | 7.44 | 7.75 | 7.4 | 880 |
| 1742938200 | 7.44 | -0.08 | -1.06 | 7.31 | 7.46 | 7.31 | 108 |
| 1742851740 | 7.52 | -0.03 | -0.40 | 7.39 | 7.54 | 7.39 | 109 |
| 1742592600 | 7.55 | -0.31 | -3.94 | 7.86 | 7.86 | 7.39 | 1421 |
| 1742506200 | 7.86 | -0.29 | -3.56 | 8.15 | 8.15 | 7.86 | 2996 |
| 1742419800 | 8.15 | 0.01 | 0.12 | 8.01 | 8.23 | 8.01 | 2929 |
| 1742333400 | 8.14 | -0.05 | -0.61 | 8.23 | 8.23 | 8.07 | 2451 |
| 1742247000 | 8.19 | 0.56 | 7.34 | 7.3 | 8.19 | 7.3 | 5359 |
| 1741987800 | 7.63 | 0.19 | 2.55 | 7.77 | 7.77 | 7.5 | 1833 |
| 1741901400 | 7.44 | -0.11 | -1.46 | 7.62 | 7.62 | 7.39 | 2700 |
| 1741814940 | 7.55 | 0 | 0.00 | 7.67 | 7.67 | 7.49 | 2768 |
| 1741728600 | 7.55 | 1.49 | 24.59 | 7.9 | 7.9 | 7.55 | 2545 |
| 1741642140 | 6.0599999 | -1.85 | -23.39 | 7.7 | 7.7 | 6.0599999 | 2183 |
| 1741382940 | 7.91 | 0.23 | 2.99 | 7.85 | 7.96 | 7.85 | 1515 |
| 1741296540 | 7.68 | -0.23 | -2.91 | 7.93 | 7.93 | 7.6 | 1754 |
| 1741210140 | 7.91 | 0.26 | 3.40 | 7.79 | 7.91 | 7.79 | 1955 |
| 1740778200 | 7.65 | -0.1 | -1.29 | 7.58 | 7.65 | 7.58 | 945 |
| 1740691740 | 7.75 | -0.03 | -0.39 | 8.01 | 8.01 | 7.75 | 565 |
| 1740605400 | 7.78 | -0.09 | -1.14 | 7.83 | 7.85 | 7.75 | 4300 |
| 1740519000 | 7.87 | 0.17 | 2.21 | 7.85 | 7.88 | 7.85 | 3766 |
| 1740432540 | 7.7 | -0.61 | -7.34 | 8.4 | 8.4 | 7.7 | 3214 |
| 1740173400 | 8.31 | 0.3 | 3.75 | 8.3 | 8.32 | 8.13 | 1024 |
| 1740087000 | 8.01 | -0.18 | -2.20 | 8.34 | 8.57 | 8.01 | 2487 |
| 1740000540 | 8.19 | -0.07 | -0.85 | 8.2 | 8.2 | 8.19 | 712 |
| 1739914140 | 8.26 | 0.05 | 0.61 | 8.09 | 8.27 | 8.09 | 1257 |
| 1739827800 | 8.21 | -0.12 | -1.44 | 8.33 | 8.33 | 8.21 | 12 |
| 1739568600 | 8.33 | -0.03 | -0.36 | 8.57 | 8.57 | 8.2 | 1028 |
| 1739482140 | 8.36 | -0.02 | -0.24 | 8.3699999 | 8.3699999 | 8.36 | 422 |
| 1739395740 | 8.38 | 0.28 | 3.46 | 8.1 | 8.55 | 8.1 | 3152 |
| 1739309400 | 8.1 | 0.27 | 3.45 | 7.59 | 8.1 | 7.59 | 828 |
| 1739222940 | 7.83 | 0.27 | 3.57 | 7.9 | 8.05 | 7.83 | 2062 |
| 1738963800 | 7.56 | 0.25 | 3.42 | 7.44 | 7.65 | 7.44 | 6313 |
| 1738877340 | 7.31 | 0.17 | 2.38 | 7.33 | 7.37 | 7.13 | 71762 |
| 1738790940 | 7.14 | -0.07 | -0.97 | 7.21 | 7.33 | 7.1 | 10324 |
| 1738704600 | 7.21 | -0.16 | -2.17 | 7.36 | 7.36 | 7.1 | 2686 |
| 1738618200 | 7.37 | -0.03 | -0.41 | 7.27 | 7.37 | 7.07 | 2012 |
| 1738358940 | 7.4 | 0 | 0.00 | 7.21 | 7.4 | 7.06 | 3013 |
| 1738272540 | 7.4 | -0.18 | -2.37 | 7.58 | 7.58 | 7.23 | 393 |
| 1738186200 | 7.58 | 0.02 | 0.26 | 7.61 | 7.69 | 7.22 | 276414 |
| 1738099740 | 7.56 | 0.53 | 7.54 | 6.92 | 7.58 | 6.92 | 16040 |
| 1738013340 | 7.03 | 0.13 | 1.88 | 6.82 | 7.21 | 6.69 | 4939 |
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
