Premium
Trade Desk Inc (T2TD34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -6.00490196078 | 8.16 | 8.16 | 7.22 | 1341 | 7.61788767 | DR |
| 4 | -0.03 | -0.38961038961 | 7.7 | 8.55 | 7.22 | 15731 | 8.07392912 | DR |
| 12 | 1.86 | 32.0137693632 | 5.81 | 8.55 | 5.81 | 8127 | 7.63354875 | DR |
| 26 | 2.29 | 42.5650557621 | 5.38 | 8.55 | 4.5 | 5312 | 6.91513112 | DR |
| 52 | 4.09 | 114.245810056 | 3.58 | 8.55 | 3.1 | 7367 | 4.97381674 | DR |
| 156 | 2.22 | 40.7339449541 | 5.45 | 8.55 | 1.97 | 10598 | 3.95984301 | DR |
| 260 | -29.43 | -79.3261455526 | 37.1 | 41.87 | 1.97 | 9719 | 4.33308514 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 7.67 | 0.12 | 1.59 | 7.58 | 7.67 | 7.57 | 3767 |
| 1734989340 | 7.55 | -0.05 | -0.66 | 7.44 | 7.68 | 7.44 | 2042 |
| 1734730200 | 7.6 | -0.17 | -2.19 | 7.5 | 7.76 | 7.22 | 958 |
| 1734643800 | 7.77 | -0.29 | -3.60 | 8.16 | 8.16 | 7.76 | 1024 |
| 1734557400 | 8.06 | 0.05 | 0.62 | 8.11 | 8.3699999 | 8.01 | 6484 |
| 1734470940 | 8.01 | -0.14 | -1.72 | 8 | 8.2899999 | 8 | 1007 |
| 1734384540 | 8.15 | 0.14 | 1.75 | 8 | 8.15 | 8 | 549 |
| 1734125340 | 8.01 | -0.06 | -0.74 | 8.05 | 8.05 | 8.01 | 630 |
| 1734039000 | 8.07 | 0.05 | 0.62 | 8.11 | 8.11 | 7.91 | 235 |
| 1733952540 | 8.02 | 0 | 0.00 | 8.06 | 8.08 | 7.96 | 186449 |
| 1733866140 | 8.02 | -0.18 | -2.20 | 8.2899999 | 8.2899999 | 7.9 | 770 |
| 1733779740 | 8.2 | -0.22 | -2.61 | 8.44 | 8.5 | 8.0399999 | 13068 |
| 1733520600 | 8.42 | 0.26 | 3.19 | 8.3 | 8.44 | 8.26 | 15022 |
| 1733434200 | 8.16 | -0.29 | -3.43 | 8.2 | 8.33 | 8.16 | 2435 |
| 1733347800 | 8.45 | 0.04 | 0.48 | 8.24 | 8.55 | 8.24 | 18925 |
| 1733261340 | 8.41 | 0.29 | 3.57 | 8.25 | 8.41 | 8.18 | 6337 |
| 1733174940 | 8.1199999 | 0.38 | 4.91 | 7.58 | 8.22 | 7.58 | 12642 |
| 1732915740 | 7.74 | -0.06 | -0.77 | 7.88 | 7.91 | 7.68 | 13454 |
| 1732829400 | 7.8 | 0.18 | 2.36 | 7.7 | 7.8 | 7.7 | 1119 |
| 1732743000 | 7.62 | 0.1 | 1.33 | 7.6 | 7.62 | 7.44 | 248 |
| 1732656600 | 7.52 | 0.04 | 0.53 | 7.49 | 7.62 | 7.49 | 1058 |
| 1732570140 | 7.48 | 0.01 | 0.13 | 7.48 | 7.65 | 7.48 | 2829 |
| 1732310940 | 7.47 | 0.11 | 1.49 | 7.44 | 7.51 | 7.35 | 5976 |
| 1732224600 | 7.36 | 0.49 | 7.13 | 7.26 | 7.46 | 7.2 | 7051 |
| 1732051800 | 6.87 | 0.09 | 1.33 | 6.64 | 6.89 | 6.64 | 1877 |
| 1731965340 | 6.78 | -0.53 | -7.25 | 6.87 | 6.87 | 6.74 | 13206 |
| 1731619800 | 7.31 | -0.17 | -2.27 | 7.48 | 7.48 | 7.07 | 5201 |
| 1731533400 | 7.48 | -0.01 | -0.13 | 7.63 | 7.64 | 7.48 | 1213 |
| 1731446940 | 7.49 | 0.05 | 0.67 | 7.52 | 7.52 | 7.49 | 1905 |
| 1731360540 | 7.44 | 0.22 | 3.05 | 7.47 | 7.56 | 7.39 | 1407 |
| 1731101400 | 7.22 | -0.28 | -3.73 | 6.99 | 7.35 | 6.88 | 5973 |
| 1731014940 | 7.5 | 0.42 | 5.93 | 7.25 | 7.54 | 7.21 | 1117 |
| 1730928600 | 7.08 | 0.16 | 2.31 | 7.13 | 7.13 | 7 | 4511 |
| 1730842200 | 6.92 | -0.02 | -0.29 | 6.9 | 6.94 | 6.9 | 857 |
| 1730755800 | 6.94 | -0.03 | -0.43 | 7.01 | 7.03 | 6.91 | 19 |
| 1730496600 | 6.97 | -0.02 | -0.29 | 7 | 7.03 | 6.97 | 17659 |
| 1730410200 | 6.99 | -0.08 | -1.13 | 7.05 | 7.05 | 6.82 | 19185 |
| 1730323800 | 7.07 | 0.07 | 1.00 | 7 | 7.12 | 7 | 1543 |
| 1730237340 | 7 | 0.14 | 2.04 | 6.83 | 7.13 | 6.83 | 500 |
| 1730151000 | 6.86 | 0.01 | 0.15 | 6.85 | 6.86 | 6.82 | 4119 |
| 1729891800 | 6.85 | 0.17 | 2.54 | 6.85 | 6.85 | 6.85 | 3230 |
| 1729805400 | 6.68 | 0.02 | 0.30 | 6.68 | 6.68 | 6.68 | 2017 |
| 1729719000 | 6.66 | -0.14 | -2.06 | 6.8 | 6.8 | 6.6 | 1056 |
| 1729632600 | 6.8 | 0.04 | 0.59 | 6.66 | 6.8 | 6.66 | 1112 |
| 1729546140 | 6.76 | 0.01 | 0.15 | 6.79 | 6.82 | 6.74 | 9697 |
| 1729287000 | 6.75 | 0.11 | 1.66 | 6.5 | 6.82 | 6.5 | 308 |
| 1729200540 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.64 | 0 |
| 1729114140 | 6.64 | -0.03 | -0.45 | 6.66 | 6.67 | 6.64 | 4662 |
| 1729027740 | 6.67 | 0.14 | 2.14 | 6.62 | 6.7 | 6.62 | 2783 |
| 1728941340 | 6.53 | -0.08 | -1.21 | 6.68 | 6.68 | 6.53 | 280 |
| 1728682200 | 6.61 | 0.12 | 1.85 | 6.55 | 6.67 | 6.55 | 116 |
| 1728595740 | 6.49 | 0.01 | 0.15 | 6.43 | 6.5199999 | 6.43 | 34575 |
| 1728509400 | 6.48 | 0.22 | 3.51 | 6.42 | 6.5 | 6.42 | 120 |
| 1728422940 | 6.26 | 0.08 | 1.29 | 6.29 | 6.32 | 6.26 | 47 |
| 1728336600 | 6.18 | 0.04 | 0.65 | 6.14 | 6.21 | 6.07 | 6127 |
| 1728077400 | 6.14 | 0.33 | 5.68 | 6.14 | 6.14 | 6.14 | 250 |
| 1727991000 | 5.8099999 | -0.12 | -2.02 | 5.8099999 | 5.8099999 | 5.8099999 | 10 |
| 1727904540 | 5.93 | -0.03 | -0.50 | 6.0199999 | 6.0199999 | 5.93 | 112 |
| 1727818200 | 5.96 | 0.01 | 0.17 | 6.01 | 6.01 | 5.91 | 3467 |
| 1727731800 | 5.95 | -0.03 | -0.50 | 5.91 | 5.96 | 5.91 | 727 |
| 1727472600 | 5.98 | 0 | 0.00 | 6.04 | 6.04 | 5.94 | 2738 |
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
