Premium
Taurus Armas (TASA4)
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 | 0.4 | 4.96894409938 | 8.05 | 8.85 | 7.95 | 254800 | 8.23534537 | PR |
| 4 | 0.16 | 1.93003618818 | 8.29 | 8.85 | 7.91 | 235637 | 8.15287217 | PR |
| 12 | -0.83 | -8.94396551724 | 9.28 | 9.7 | 7.91 | 299130 | 8.61745476 | PR |
| 26 | -2.67 | -24.0107913669 | 11.12 | 11.94 | 7.91 | 295247 | 9.74578219 | PR |
| 52 | -5.83 | -40.8263305322 | 14.28 | 14.53 | 7.91 | 320157 | 11.10578868 | PR |
| 156 | -13.08 | -60.752438458 | 21.53 | 26.4 | 7.91 | 570761 | 16.03332299 | PR |
| 260 | 2.51 | 42.2558922559 | 5.94 | 29.75 | 2.05 | 1187173 | 16.42784383 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 8.5 | 0.46 | 5.72 | 8.02 | 8.85 | 8.02 | 480700 |
| 1738790940 | 8.0399999 | -0.07 | -0.86 | 8.11 | 8.16 | 8.02 | 151100 |
| 1738704600 | 8.11 | 0.03 | 0.37 | 8.08 | 8.11 | 8.03 | 202800 |
| 1738618200 | 8.08 | 0.02 | 0.25 | 8.17 | 8.17 | 7.95 | 238200 |
| 1738358940 | 8.06 | 0 | 0.00 | 8.05 | 8.13 | 8.03 | 201200 |
| 1738272540 | 8.06 | 0.07 | 0.88 | 7.99 | 8.09 | 7.97 | 221600 |
| 1738186200 | 7.99 | 0 | 0.00 | 7.99 | 8.05 | 7.94 | 218000 |
| 1738099740 | 7.99 | -0.07 | -0.87 | 8.08 | 8.13 | 7.96 | 225000 |
| 1738013340 | 8.06 | 0.08 | 1.00 | 7.97 | 8.17 | 7.93 | 224900 |
| 1737754200 | 7.98 | -0.02 | -0.25 | 7.99 | 8.06 | 7.91 | 281400 |
| 1737667740 | 8 | -0.14 | -1.72 | 8.16 | 8.17 | 7.97 | 261500 |
| 1737581400 | 8.14 | 0 | 0.00 | 8.14 | 8.14 | 8.14 | 0 |
| 1737495000 | 8.14 | -0.01 | -0.12 | 8.15 | 8.25 | 8.08 | 214100 |
| 1737408600 | 8.15 | 0.01 | 0.12 | 8.14 | 8.19 | 8.0399999 | 254800 |
| 1737149400 | 8.14 | -0.04 | -0.49 | 8.32 | 8.32 | 8.1199999 | 182900 |
| 1737062940 | 8.18 | -0.39 | -4.55 | 8.64 | 8.66 | 8.14 | 339000 |
| 1736976540 | 8.57 | 0.42 | 5.15 | 8.14 | 8.6 | 8.14 | 257600 |
| 1736890140 | 8.15 | 0.15 | 1.88 | 8.0399999 | 8.18 | 8 | 180800 |
| 1736803740 | 8 | -0.3 | -3.61 | 8.3 | 8.31 | 8 | 211200 |
| 1736544540 | 8.3 | 0.1 | 1.22 | 8.2899999 | 8.36 | 8.1 | 130300 |
| 1736458140 | 8.2 | -0.09 | -1.09 | 8.2899999 | 8.38 | 8.2 | 173400 |
| 1736371740 | 8.2899999 | -0.16 | -1.89 | 8.45 | 8.48 | 8.2899999 | 151500 |
| 1736285400 | 8.45 | -0.13 | -1.52 | 8.58 | 8.7 | 8.45 | 149500 |
| 1736198940 | 8.58 | 0.48 | 5.93 | 8.07 | 8.6199999 | 8.07 | 315400 |
| 1735939740 | 8.1 | -0.21 | -2.53 | 8.31 | 8.34 | 8.03 | 332900 |
| 1735853400 | 8.31 | 0.06 | 0.73 | 8.35 | 8.35 | 8.05 | 249700 |
| 1735594200 | 8.25 | 0.01 | 0.12 | 8.31 | 8.35 | 8.11 | 245600 |
| 1735334940 | 8.24 | -0.24 | -2.83 | 8.48 | 8.6 | 8.21 | 421800 |
| 1735248540 | 8.48 | 0.02 | 0.24 | 8.46 | 8.5 | 8.3 | 220600 |
| 1734989340 | 8.46 | 0.15 | 1.81 | 8.31 | 8.72 | 8.28 | 421300 |
| 1734730200 | 8.31 | -0.07 | -0.84 | 8.35 | 8.46 | 8.2899999 | 373600 |
| 1734643800 | 8.38 | 0.09 | 1.09 | 8.3 | 8.45 | 8.28 | 231300 |
| 1734557400 | 8.2899999 | -0.47 | -5.37 | 8.81 | 8.91 | 8.2899999 | 442900 |
| 1734470940 | 8.76 | 0.1 | 1.15 | 8.68 | 9 | 8.63 | 306900 |
| 1734384540 | 8.66 | -0.34 | -3.78 | 9.02 | 9.09 | 8.66 | 292700 |
| 1734125340 | 9 | -0.2 | -2.17 | 9.11 | 9.31 | 8.92 | 375200 |
| 1734039000 | 9.2 | 0.02 | 0.22 | 9.17 | 9.46 | 9.07 | 422300 |
| 1733952540 | 9.18 | 0.11 | 1.21 | 9.07 | 9.7 | 9.01 | 496300 |
| 1733866140 | 9.07 | 0.36 | 4.13 | 8.71 | 9.25 | 8.71 | 348300 |
| 1733779740 | 8.71 | -0.14 | -1.58 | 8.82 | 8.88 | 8.59 | 413500 |
| 1733520600 | 8.85 | -0.14 | -1.56 | 8.99 | 9.03 | 8.81 | 207200 |
| 1733434200 | 8.99 | 0.11 | 1.24 | 8.89 | 9.09 | 8.84 | 316900 |
| 1733347800 | 8.88 | 0.03 | 0.34 | 8.85 | 8.94 | 8.75 | 297100 |
| 1733261340 | 8.85 | -0.15 | -1.67 | 9.05 | 9.05 | 8.6199999 | 609500 |
| 1733174940 | 9 | -0.17 | -1.85 | 9.24 | 9.2899999 | 8.94 | 327200 |
| 1732915740 | 9.17 | 0.14 | 1.55 | 9.02 | 9.24 | 8.85 | 339400 |
| 1732829400 | 9.03 | -0.14 | -1.53 | 9.17 | 9.19 | 8.92 | 343700 |
| 1732743000 | 9.17 | -0.29 | -3.07 | 9.46 | 9.55 | 9.16 | 421000 |
| 1732656600 | 9.46 | 0.21 | 2.27 | 9.2 | 9.58 | 9.2 | 367300 |
| 1732570140 | 9.25 | 0.13 | 1.43 | 9.07 | 9.35 | 9.03 | 276000 |
| 1732310940 | 9.1199999 | 0.11 | 1.22 | 9.01 | 9.14 | 8.9 | 252400 |
| 1732224600 | 9.01 | -0.1 | -1.10 | 9.11 | 9.11 | 9 | 298900 |
| 1732051800 | 9.11 | 0.05 | 0.55 | 9.05 | 9.2 | 9.02 | 253000 |
| 1731965340 | 9.06 | -0.2 | -2.16 | 9.28 | 9.3699999 | 8.91 | 682500 |
| 1731619800 | 9.26 | -0.2 | -2.11 | 9.56 | 9.56 | 9.26 | 347400 |
| 1731533400 | 9.46 | -0.53 | -5.31 | 9.9 | 9.96 | 9.3 | 541600 |
| 1731446940 | 9.99 | -0.05 | -0.50 | 10 | 10.2 | 9.9 | 236200 |
| 1731360540 | 10.04 | -0.19 | -1.86 | 10.23 | 10.23 | 10 | 226200 |
| 1731101400 | 10.23 | -0.22 | -2.11 | 10.45 | 10.45 | 10 | 333400 |
| 1731014940 | 10.45 | 0.05 | 0.48 | 10.37 | 10.63 | 10.04 | 389700 |
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
