Premium
Technos SA (TECN3)
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 | -0.34 | -5.9649122807 | 5.7 | 5.75 | 5.08 | 154680 | 5.46050685 | CS |
| 4 | -0.09 | -1.65137614679 | 5.45 | 5.87 | 5.08 | 171384 | 5.49258207 | CS |
| 12 | 0.18 | 3.4749034749 | 5.18 | 5.93 | 5.05 | 147085 | 5.52288115 | CS |
| 26 | 0.01 | 0.18691588785 | 5.35 | 6.25 | 4.66 | 161484 | 5.53998043 | CS |
| 52 | 1.67 | 45.2574525745 | 3.69 | 6.29 | 3.2 | 234973 | 5.0151466 | CS |
| 156 | 3.06 | 133.043478261 | 2.3 | 6.29 | 1.88 | 441579 | 3.04317827 | CS |
| 260 | 2.6 | 94.2028985507 | 2.76 | 6.29 | 0.88 | 994567 | 2.62316589 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186200 | 5.34 | -0.07 | -1.29 | 5.41 | 5.44 | 5.34 | 31900 |
| 1738099740 | 5.41 | 0.05 | 0.93 | 5.38 | 5.65 | 5.35 | 318300 |
| 1738013340 | 5.36 | -0.19 | -3.42 | 5.16 | 5.4 | 5.08 | 120700 |
| 1737754200 | 5.55 | -0.04 | -0.72 | 5.68 | 5.7 | 5.55 | 178000 |
| 1737667740 | 5.59 | -0.09 | -1.58 | 5.7 | 5.75 | 5.58 | 124500 |
| 1737581400 | 5.68 | 0.37 | 6.97 | 5.53 | 5.69 | 5.51 | 232700 |
| 1737495000 | 5.3099999 | -0.03 | -0.56 | 5.35 | 5.37 | 5.24 | 57600 |
| 1737408600 | 5.34 | -0.08 | -1.48 | 5.42 | 5.43 | 5.33 | 45100 |
| 1737149400 | 5.42 | -0.05 | -0.91 | 5.47 | 5.51 | 5.41 | 14500 |
| 1737062940 | 5.47 | -0.16 | -2.84 | 5.57 | 5.6 | 5.42 | 22100 |
| 1736976540 | 5.63 | 0.07 | 1.26 | 5.55 | 5.63 | 5.55 | 44400 |
| 1736890140 | 5.5599999 | 0.11 | 2.02 | 5.51 | 5.64 | 5.5 | 86600 |
| 1736803740 | 5.45 | -0.22 | -3.88 | 5.57 | 5.67 | 5.45 | 30400 |
| 1736544540 | 5.67 | -0.2 | -3.41 | 5.75 | 5.8 | 5.67 | 53000 |
| 1736458140 | 5.87 | 0.31 | 5.58 | 5.5599999 | 5.87 | 5.49 | 79500 |
| 1736371740 | 5.5599999 | 0.1 | 1.83 | 5.46 | 5.69 | 5.41 | 900000 |
| 1736285400 | 5.46 | 0.02 | 0.37 | 5.5599999 | 5.6 | 5.46 | 440500 |
| 1736198940 | 5.44 | 0.07 | 1.30 | 5.37 | 5.55 | 5.32 | 519500 |
| 1735939740 | 5.37 | 0.02 | 0.37 | 5.44 | 5.5 | 5.22 | 87200 |
| 1735853400 | 5.35 | -0.16 | -2.90 | 5.45 | 5.59 | 5.26 | 102500 |
| 1735594200 | 5.51 | 0.05 | 0.92 | 5.45 | 5.51 | 5.35 | 41700 |
| 1735334940 | 5.46 | 0.07 | 1.30 | 5.42 | 5.58 | 5.42 | 44000 |
| 1735248540 | 5.39 | 0 | 0.00 | 5.41 | 5.6 | 5.39 | 323300 |
| 1734989340 | 5.39 | -0.26 | -4.60 | 5.59 | 5.59 | 5.39 | 15800 |
| 1734730200 | 5.65 | 0.19 | 3.48 | 5.4 | 5.75 | 5.4 | 128300 |
| 1734643800 | 5.46 | 0.03 | 0.55 | 5.43 | 5.64 | 5.32 | 276200 |
| 1734557400 | 5.43 | -0.16 | -2.86 | 5.48 | 5.65 | 5.25 | 118800 |
| 1734470940 | 5.59 | 0.29 | 5.47 | 5.47 | 5.61 | 5.41 | 404400 |
| 1734384540 | 5.3 | -0.19 | -3.46 | 5.6 | 5.6 | 5.23 | 52600 |
| 1734125340 | 5.49 | -0.06 | -1.08 | 5.55 | 5.74 | 5.49 | 162600 |
| 1734039000 | 5.55 | -0.2 | -3.48 | 5.74 | 5.74 | 5.53 | 280000 |
| 1733952540 | 5.75 | -0.06 | -1.03 | 5.71 | 5.78 | 5.6 | 64000 |
| 1733866140 | 5.8099999 | 0.39 | 7.20 | 5.51 | 5.85 | 5.45 | 202700 |
| 1733779740 | 5.42 | -0.08 | -1.45 | 5.5 | 5.65 | 5.42 | 218400 |
| 1733520600 | 5.5 | 0.01 | 0.18 | 5.45 | 5.6 | 5.41 | 71500 |
| 1733434200 | 5.49 | 0.13 | 2.43 | 5.36 | 5.5199999 | 5.36 | 33600 |
| 1733347800 | 5.36 | -0.25 | -4.46 | 5.57 | 5.68 | 5.36 | 67900 |
| 1733261340 | 5.61 | 0.11 | 2.00 | 5.5599999 | 5.68 | 5.53 | 72600 |
| 1733174940 | 5.5 | -0.4 | -6.78 | 5.73 | 5.78 | 5.5 | 120700 |
| 1732915740 | 5.9 | 0.46 | 8.46 | 5.41 | 5.9 | 5.41 | 268000 |
| 1732829400 | 5.44 | -0.16 | -2.86 | 5.61 | 5.73 | 5.34 | 281100 |
| 1732743000 | 5.6 | -0.2 | -3.45 | 5.8 | 5.85 | 5.59 | 85600 |
| 1732656600 | 5.8 | 0.29 | 5.26 | 5.59 | 5.93 | 5.54 | 145700 |
| 1732570140 | 5.51 | -0.23 | -4.01 | 5.69 | 5.8 | 5.51 | 60800 |
| 1732310940 | 5.74 | 0.44 | 8.30 | 5.3099999 | 5.75 | 5.3 | 333800 |
| 1732224600 | 5.3 | 0.02 | 0.38 | 5.39 | 5.46 | 5.22 | 89200 |
| 1732051800 | 5.28 | 0 | 0.00 | 5.26 | 5.44 | 5.23 | 122700 |
| 1731965340 | 5.28 | -0.32 | -5.71 | 5.69 | 5.69 | 5.26 | 76700 |
| 1731619800 | 5.6 | 0.09 | 1.63 | 5.47 | 5.7 | 5.42 | 87700 |
| 1731533400 | 5.51 | 0.01 | 0.18 | 5.43 | 5.58 | 5.38 | 24800 |
| 1731446940 | 5.5 | 0.03 | 0.55 | 5.43 | 5.67 | 5.26 | 142200 |
| 1731360540 | 5.47 | 0.23 | 4.39 | 5.21 | 5.47 | 5.13 | 52800 |
| 1731101400 | 5.24 | 0.19 | 3.76 | 5.0599999 | 5.24 | 5.0599999 | 29100 |
| 1731014940 | 5.05 | -0.13 | -2.51 | 5.18 | 5.3 | 5.05 | 39900 |
| 1730928600 | 5.18 | 0.08 | 1.57 | 5.08 | 5.22 | 5.04 | 45700 |
| 1730842200 | 5.1 | -0.14 | -2.67 | 5.22 | 5.23 | 5.08 | 73200 |
| 1730755800 | 5.24 | -0.01 | -0.19 | 5.25 | 5.34 | 5.05 | 155200 |
| 1730496600 | 5.25 | -0.21 | -3.85 | 5.54 | 5.57 | 5.21 | 87300 |
| 1730410200 | 5.46 | -0.17 | -3.02 | 5.65 | 5.8 | 5.45 | 181300 |
| 1730323800 | 5.63 | -0.14 | -2.43 | 5.78 | 5.8 | 5.63 | 16800 |
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
