Premium
Tecnisa Sa (TCSA3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -10.7142857143 | 1.4 | 1.41 | 1.25 | 70200 | 1.28490978 | CS |
| 4 | -0.06 | -4.58015267176 | 1.31 | 1.44 | 1.22 | 109883 | 1.3469685 | CS |
| 12 | -0.54 | -30.1675977654 | 1.79 | 1.81 | 1.22 | 120845 | 1.44251075 | CS |
| 26 | -0.74 | -37.1859296482 | 1.99 | 2.51 | 1.22 | 102452 | 1.72697939 | CS |
| 52 | -2.73 | -68.5929648241 | 3.98 | 4 | 1.22 | 97718 | 2.20772406 | CS |
| 156 | -2.32 | -64.9859943978 | 3.57 | 4.4 | 1.22 | 240849 | 2.97929847 | CS |
| 260 | -17.35 | -93.2795698925 | 18.6 | 22.7 | 1.22 | 2850793 | 12.88799372 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735594200 | 1.25 | -0.06 | -4.58 | 1.3 | 1.37 | 1.25 | 83700 |
| 1735334940 | 1.31 | 0.06 | 4.80 | 1.26 | 1.3799999 | 1.25 | 68800 |
| 1735248540 | 1.25 | -0.08 | -6.02 | 1.33 | 1.3799999 | 1.25 | 101500 |
| 1734989340 | 1.33 | -0.05 | -3.62 | 1.4 | 1.41 | 1.33 | 40300 |
| 1734730200 | 1.3799999 | 0 | 0.00 | 1.4 | 1.43 | 1.34 | 105900 |
| 1734643800 | 1.3799999 | 0.1 | 7.81 | 1.25 | 1.44 | 1.25 | 201300 |
| 1734557400 | 1.28 | -0.06 | -4.48 | 1.3 | 1.35 | 1.28 | 56300 |
| 1734470940 | 1.34 | 0.04 | 3.08 | 1.34 | 1.3799999 | 1.29 | 67400 |
| 1734384540 | 1.3 | -0.04 | -2.99 | 1.32 | 1.3799999 | 1.28 | 88500 |
| 1734125340 | 1.34 | 0 | 0.00 | 1.35 | 1.36 | 1.3 | 98400 |
| 1734039000 | 1.34 | -0.02 | -1.47 | 1.32 | 1.3899999 | 1.27 | 120800 |
| 1733952540 | 1.36 | 0.01 | 0.74 | 1.35 | 1.41 | 1.33 | 226300 |
| 1733866140 | 1.35 | 0.03 | 2.27 | 1.32 | 1.35 | 1.22 | 243400 |
| 1733779740 | 1.32 | -0.01 | -0.75 | 1.33 | 1.34 | 1.31 | 43700 |
| 1733520600 | 1.33 | -0.11 | -7.64 | 1.44 | 1.44 | 1.33 | 120500 |
| 1733434200 | 1.44 | 0.02 | 1.41 | 1.4 | 1.44 | 1.4 | 62800 |
| 1733347800 | 1.42 | 0.08 | 5.97 | 1.34 | 1.42 | 1.32 | 61500 |
| 1733261340 | 1.34 | -0.07 | -4.96 | 1.41 | 1.41 | 1.33 | 214300 |
| 1733174940 | 1.41 | 0.04 | 2.92 | 1.31 | 1.41 | 1.31 | 56200 |
| 1732915740 | 1.37 | 0.01 | 0.74 | 1.36 | 1.37 | 1.3 | 166500 |
| 1732829400 | 1.36 | -0.09 | -6.21 | 1.42 | 1.43 | 1.35 | 114100 |
| 1732743000 | 1.45 | -0.02 | -1.36 | 1.46 | 1.48 | 1.41 | 47100 |
| 1732656600 | 1.47 | 0.03 | 2.08 | 1.4 | 1.47 | 1.4 | 49600 |
| 1732570140 | 1.44 | 0.06 | 4.35 | 1.3899999 | 1.46 | 1.3799999 | 43900 |
| 1732310940 | 1.3799999 | -0.01 | -0.72 | 1.37 | 1.42 | 1.37 | 49200 |
| 1732224600 | 1.3899999 | -0.06 | -4.14 | 1.45 | 1.48 | 1.3799999 | 89900 |
| 1732051800 | 1.45 | 0.04 | 2.84 | 1.42 | 1.47 | 1.3799999 | 88700 |
| 1731965340 | 1.41 | 0.06 | 4.44 | 1.34 | 1.41 | 1.32 | 56000 |
| 1731619800 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 60700 |
| 1731533400 | 1.4 | 0.02 | 1.45 | 1.35 | 1.4 | 1.32 | 164400 |
| 1731446940 | 1.3799999 | -0.04 | -2.82 | 1.4 | 1.43 | 1.3799999 | 106700 |
| 1731360540 | 1.42 | 0.04 | 2.90 | 1.3899999 | 1.42 | 1.37 | 92400 |
| 1731101400 | 1.3799999 | -0.06 | -4.17 | 1.42 | 1.44 | 1.36 | 83100 |
| 1731014940 | 1.44 | -0.02 | -1.37 | 1.41 | 1.52 | 1.41 | 218500 |
| 1730928600 | 1.46 | 0.07 | 5.04 | 1.3799999 | 1.46 | 1.3799999 | 87800 |
| 1730842200 | 1.3899999 | -0.03 | -2.11 | 1.3899999 | 1.43 | 1.3799999 | 93300 |
| 1730755800 | 1.42 | 0.08 | 5.97 | 1.35 | 1.43 | 1.35 | 252100 |
| 1730496600 | 1.34 | -0.02 | -1.47 | 1.35 | 1.3899999 | 1.34 | 115800 |
| 1730410200 | 1.36 | -0.03 | -2.16 | 1.3899999 | 1.4 | 1.34 | 169800 |
| 1730323800 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.41 | 1.37 | 159100 |
| 1730237340 | 1.37 | -0.03 | -2.14 | 1.41 | 1.42 | 1.36 | 124900 |
| 1730151000 | 1.4 | 0 | 0.00 | 1.42 | 1.43 | 1.4 | 59800 |
| 1729891800 | 1.4 | -0.02 | -1.41 | 1.4 | 1.46 | 1.3799999 | 109500 |
| 1729805400 | 1.42 | 0.03 | 2.16 | 1.47 | 1.49 | 1.4 | 169300 |
| 1729719000 | 1.3899999 | -0.04 | -2.80 | 1.45 | 1.51 | 1.3899999 | 133800 |
| 1729632600 | 1.43 | -0.11 | -7.14 | 1.55 | 1.56 | 1.41 | 199800 |
| 1729546140 | 1.54 | 0 | 0.00 | 1.55 | 1.58 | 1.51 | 257900 |
| 1729287000 | 1.54 | -0.08 | -4.94 | 1.59 | 1.62 | 1.54 | 174900 |
| 1729200540 | 1.62 | 0 | 0.00 | 1.62 | 1.65 | 1.58 | 234700 |
| 1729114140 | 1.62 | -0.09 | -5.26 | 1.69 | 1.7 | 1.59 | 500100 |
| 1729027740 | 1.71 | -0.03 | -1.72 | 1.72 | 1.76 | 1.69 | 86300 |
| 1728941340 | 1.74 | 0.03 | 1.75 | 1.71 | 1.74 | 1.71 | 36900 |
| 1728682200 | 1.71 | -0.01 | -0.58 | 1.71 | 1.75 | 1.71 | 67000 |
| 1728595740 | 1.72 | -0.05 | -2.82 | 1.77 | 1.77 | 1.71 | 114100 |
| 1728509400 | 1.77 | 0.06 | 3.51 | 1.7 | 1.77 | 1.7 | 34900 |
| 1728422940 | 1.71 | -0.03 | -1.72 | 1.75 | 1.76 | 1.71 | 83800 |
| 1728336600 | 1.74 | -0.02 | -1.14 | 1.79 | 1.81 | 1.74 | 93000 |
| 1728077400 | 1.76 | -0.04 | -2.22 | 1.8 | 1.82 | 1.75 | 95500 |
| 1727991000 | 1.8 | -0.05 | -2.70 | 1.84 | 1.85 | 1.78 | 84400 |
| 1727904540 | 1.85 | -0.01 | -0.54 | 1.86 | 1.89 | 1.84 | 51900 |
| 1727818200 | 1.86 | -0.02 | -1.06 | 1.88 | 1.9 | 1.86 | 48700 |
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
