Premium
Technos SA (TECN3)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.73664825046 | 5.43 | 5.75 | 5.32 | 140100 | 5.51536759 | CS |
| 4 | -0.22 | -3.92156862745 | 5.61 | 5.9 | 5.23 | 157733 | 5.56559453 | CS |
| 12 | 0.51 | 10.4508196721 | 4.88 | 5.98 | 4.78 | 145520 | 5.52889841 | CS |
| 26 | 0.55 | 11.3636363636 | 4.84 | 6.29 | 4.47 | 245013 | 5.59124293 | CS |
| 52 | 1.89 | 54 | 3.5 | 6.29 | 3.2 | 229548 | 4.9230478 | CS |
| 156 | 3.2 | 146.118721461 | 2.19 | 6.29 | 1.88 | 474433 | 2.94393613 | CS |
| 260 | 2.1 | 63.829787234 | 3.29 | 6.29 | 0.88 | 1007565 | 2.6300408 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730237340 | 5.7699999 | -0.1 | -1.70 | 5.87 | 5.9 | 5.51 | 79900 |
| 1730151000 | 5.87 | -0.02 | -0.34 | 5.93 | 5.98 | 5.84 | 80900 |
| 1729891800 | 5.89 | 0.24 | 4.25 | 5.58 | 5.92 | 5.58 | 133300 |
| 1729805400 | 5.65 | 0.05 | 0.89 | 5.65 | 5.79 | 5.55 | 274200 |
| 1729719000 | 5.6 | -0.02 | -0.36 | 5.5199999 | 5.74 | 5.47 | 306700 |
| 1729632600 | 5.62 | 0.37 | 7.05 | 5.22 | 5.7 | 5.22 | 313800 |
| 1729546140 | 5.25 | -0.34 | -6.08 | 5.5199999 | 5.57 | 5.2 | 146300 |
| 1729287000 | 5.59 | 0.05 | 0.90 | 5.46 | 5.69 | 5.45 | 56400 |
| 1729200540 | 5.54 | -0.06 | -1.07 | 5.59 | 5.67 | 5.5199999 | 80600 |
| 1729114140 | 5.6 | 0.02 | 0.36 | 5.58 | 5.65 | 5.51 | 60500 |
| 1729027740 | 5.58 | 0.03 | 0.54 | 5.5 | 5.65 | 5.36 | 119900 |
| 1728941340 | 5.55 | 0.09 | 1.65 | 5.4 | 5.55 | 5.3099999 | 55100 |
| 1728682200 | 5.46 | -0.1 | -1.80 | 5.6 | 5.65 | 5.37 | 55200 |
| 1728595740 | 5.5599999 | 0.15 | 2.77 | 5.42 | 5.75 | 5.2 | 1224900 |
| 1728509400 | 5.41 | 0.16 | 3.05 | 5.25 | 5.46 | 5.25 | 127500 |
| 1728422940 | 5.25 | 0.34 | 6.92 | 4.92 | 5.25 | 4.92 | 147700 |
| 1728336600 | 4.91 | 0.06 | 1.24 | 4.84 | 5.03 | 4.83 | 47900 |
| 1728077400 | 4.85 | -0.12 | -2.41 | 4.95 | 5.01 | 4.85 | 97700 |
| 1727991000 | 4.97 | 0.17 | 3.54 | 4.88 | 4.97 | 4.78 | 50900 |
| 1727904540 | 4.8 | -0.05 | -1.03 | 4.82 | 4.96 | 4.66 | 191800 |
| 1727818200 | 4.85 | -0.05 | -1.02 | 4.96 | 4.97 | 4.85 | 63600 |
| 1727731800 | 4.9 | -0.17 | -3.35 | 4.98 | 5.0199999 | 4.9 | 87700 |
| 1727472600 | 5.07 | 0.21 | 4.32 | 5 | 5.07 | 4.86 | 39200 |
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
