Premium
TakeTwo Interactive Software Inc (T1TW34)
BOV
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 | -3.86 | -1.33739865567 | 288.62 | 291.45 | 273.4 | 787 | 285.70409045 | DR |
| 4 | 22.16 | 8.43869002285 | 262.6 | 291.45 | 256.2 | 431 | 280.58570562 | DR |
| 12 | 76.54 | 36.7591970032 | 208.22 | 291.45 | 200.55 | 303 | 251.89692465 | DR |
| 26 | 74.34 | 35.3293413174 | 210.42 | 291.45 | 190.49 | 328 | 227.58189892 | DR |
| 52 | 92.29 | 47.9503299215 | 192.47 | 291.45 | 175.16 | 408 | 206.46906304 | DR |
| 156 | 52.43 | 22.5670382645 | 232.33 | 291.45 | 117.82 | 414 | 188.46341804 | DR |
| 260 | 123.76 | 76.8695652174 | 161 | 295 | 117.82 | 483 | 208.27713833 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733952540 | 284.76 | 11.36 | 4.16 | 276.19 | 287.27999 | 276.19 | 282 |
| 1733866140 | 273.39999 | -12.6 | -4.41 | 285.52999 | 285.64999 | 273.39999 | 301 |
| 1733779740 | 286 | -1.15 | -0.40 | 281.39999 | 289 | 281.39999 | 355 |
| 1733520600 | 287.14999 | 0.71 | 0.25 | 289.31 | 291.45 | 283 | 2232 |
| 1733434200 | 286.44 | 0.59 | 0.21 | 285.85 | 286.75 | 281.48 | 370 |
| 1733347800 | 285.85 | 0.09 | 0.03 | 288.62 | 288.62 | 283.14 | 678 |
| 1733261340 | 285.76 | 1.81 | 0.64 | 287.68 | 287.68 | 283.95 | 486 |
| 1733174940 | 283.95 | 0.53 | 0.19 | 285.04 | 288.61 | 281.17 | 536 |
| 1732915740 | 283.42 | 8.16 | 2.96 | 276 | 288.92 | 276 | 450 |
| 1732829400 | 275.26 | -0.06 | -0.02 | 278 | 280.45 | 274.88 | 130 |
| 1732743000 | 275.32 | 2.08 | 0.76 | 275.89999 | 278.31 | 272.54 | 133 |
| 1732656600 | 273.24 | -0.29 | -0.11 | 276.27 | 276.27 | 271.51 | 217 |
| 1732570140 | 273.52999 | 1.51 | 0.56 | 279.97 | 279.97 | 273.24 | 272 |
| 1732310940 | 272.02 | -0.37 | -0.14 | 273.25 | 274.05 | 270 | 359 |
| 1732224600 | 272.39 | 4.33 | 1.62 | 270.75 | 274.04 | 269 | 199 |
| 1732051800 | 268.06 | 4.16 | 1.58 | 258.62 | 268.2 | 258.62 | 277 |
| 1731965340 | 263.89999 | 1.3 | 0.50 | 262.6 | 263.89999 | 256.2 | 290 |
| 1731619800 | 262.6 | -2.34 | -0.88 | 267.58999 | 267.58999 | 260.70999 | 219 |
| 1731533400 | 264.94 | 4.94 | 1.90 | 262.6 | 264.94 | 259 | 248 |
| 1731446940 | 260 | 2.08 | 0.81 | 260.5 | 260.52 | 257.14 | 622 |
| 1731360540 | 257.92 | 2.17 | 0.85 | 258.31 | 261.3 | 256.06 | 163 |
| 1731101400 | 255.75 | 0.53 | 0.21 | 257.77999 | 259.5 | 251.26 | 507 |
| 1731014940 | 255.22 | 18.34 | 7.74 | 247.01 | 256.56 | 244.81 | 754 |
| 1730928600 | 236.88 | 1.68 | 0.71 | 237.57 | 242.88 | 235.44 | 1299 |
| 1730842200 | 235.2 | -1.05 | -0.44 | 238.62 | 239.52 | 234.24 | 209 |
| 1730755800 | 236.25 | -4.79 | -1.99 | 243.46 | 243.46 | 233.76 | 258 |
| 1730496600 | 241.04 | 6.44 | 2.75 | 236.5 | 241.04 | 234.37 | 254 |
| 1730410200 | 234.6 | 0.69 | 0.29 | 229.23 | 237.59 | 229.23 | 292 |
| 1730323800 | 233.91 | 0.46 | 0.20 | 235 | 237.75 | 230.64 | 206 |
| 1730237340 | 233.45 | 5.52 | 2.42 | 232.54 | 235 | 230.58 | 109 |
| 1730151000 | 227.93 | -4.12 | -1.78 | 232.53 | 232.53 | 227.93 | 90 |
| 1729891800 | 232.05 | 3.66 | 1.60 | 230.68 | 233.68 | 229.77 | 452 |
| 1729805400 | 228.39 | 2.07 | 0.91 | 231.61 | 231.61 | 227.47 | 140 |
| 1729719000 | 226.32 | -2.92 | -1.27 | 230.2 | 230.58 | 226.32 | 213 |
| 1729632600 | 229.24 | 5.5 | 2.46 | 221.34 | 229.24 | 221.34 | 81 |
| 1729546140 | 223.74 | 2.2 | 0.99 | 223.76 | 224.18 | 220.66 | 119 |
| 1729287000 | 221.54 | 2.2 | 1.00 | 221.54 | 221.54 | 219.2 | 341 |
| 1729200540 | 219.34 | 1.26 | 0.58 | 220.27 | 221 | 218.73 | 39 |
| 1729114140 | 218.08 | -2.35 | -1.07 | 221 | 221 | 218.08 | 241 |
| 1729027740 | 220.43 | 3.43 | 1.58 | 217 | 222.42 | 217 | 231 |
| 1728941340 | 217 | -1.19 | -0.55 | 220 | 220.66 | 216.5 | 93 |
| 1728682200 | 218.19 | 4.79 | 2.24 | 220 | 220 | 217.98 | 215 |
| 1728595740 | 213.4 | -0.8 | -0.37 | 216.35 | 216.35 | 213.4 | 72 |
| 1728509400 | 214.2 | 2.73 | 1.29 | 207.24 | 217.35 | 207.24 | 53 |
| 1728422940 | 211.47 | 2.04 | 0.97 | 208.01 | 211.47 | 208.01 | 255 |
| 1728336600 | 209.43 | 2.83 | 1.37 | 208.67 | 209.43 | 203.67 | 109 |
| 1728077400 | 206.6 | 5 | 2.48 | 203.63 | 208.01 | 202 | 194 |
| 1727991000 | 201.6 | -4.8 | -2.33 | 206.4 | 207.69 | 200.55 | 160 |
| 1727904540 | 206.4 | 1.23 | 0.60 | 205.17 | 206.6 | 202.2 | 290 |
| 1727818200 | 205.17 | -3.99 | -1.91 | 211.25 | 211.25 | 205 | 116 |
| 1727731800 | 209.16 | 1.26 | 0.61 | 209.98 | 209.98 | 207.9 | 86 |
| 1727472600 | 207.9 | 1.02 | 0.49 | 209.99 | 209.99 | 207.48 | 64 |
| 1727386140 | 206.88 | 0.87 | 0.42 | 208.08 | 208.08 | 205.17 | 169 |
| 1727299740 | 206.01 | -0.21 | -0.10 | 206.22 | 207.06 | 205.17 | 350 |
| 1727213400 | 206.22 | -0.84 | -0.41 | 209.14 | 220 | 202.44 | 81 |
| 1727127000 | 207.06 | 3.78 | 1.86 | 205.33 | 208.11 | 205.33 | 275 |
| 1726867800 | 203.28 | -6.18 | -2.95 | 211.97 | 212.94 | 203.28 | 269 |
| 1726781400 | 209.46 | -0.75 | -0.36 | 212.32 | 213.99 | 209.46 | 291 |
| 1726695000 | 210.21 | 1.99 | 0.96 | 208.22 | 211.05 | 208.22 | 71 |
| 1726608600 | 208.22 | 0.11 | 0.05 | 210.5 | 212.94 | 208.22 | 73 |
| 1726522200 | 208.11 | -5.07 | -2.38 | 210.01 | 214.2 | 208.11 | 78 |
| 1726263000 | 213.18 | -2.86 | -1.32 | 216.51 | 216.51 | 213.18 | 28 |
| 1726176540 | 216.04 | 0.44 | 0.20 | 217.76 | 217.76 | 216.04 | 254 |
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
