Premium
Construtora Tenda Sa (TEND3)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.562248995984 | 12.45 | 12.67 | 11.93 | 2351100 | 12.39352473 | CS |
| 4 | -1.05 | -7.8183172003 | 13.43 | 14.1 | 11.93 | 3794400 | 12.99357225 | CS |
| 12 | -0.92 | -6.91729323308 | 13.3 | 17.91 | 11.93 | 3409322 | 14.55342737 | CS |
| 26 | 1.57 | 14.5235892692 | 10.81 | 17.91 | 10.76 | 2937433 | 13.86045376 | CS |
| 52 | -1.59 | -11.381531854 | 13.97 | 17.91 | 9.3 | 3037880 | 12.61798902 | CS |
| 156 | -4.34 | -25.956937799 | 16.72 | 17.91 | 3.68 | 3288838 | 9.29030182 | CS |
| 260 | -18.99 | -60.5355435129 | 31.37 | 40.33 | 3.68 | 2494223 | 12.79462304 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735853400 | 12.41 | -0.03 | -0.24 | 12.31 | 12.45 | 11.93 | 2315400 |
| 1735594200 | 12.44 | 0.14 | 1.14 | 12.29 | 12.49 | 12.12 | 2892600 |
| 1735334940 | 12.3 | 0 | 0.00 | 12.45 | 12.45 | 12.02 | 1845300 |
| 1735248540 | 12.3 | -0.29 | -2.30 | 12.51 | 12.71 | 12.16 | 2852500 |
| 1734989340 | 12.59 | -0.7 | -5.27 | 13.24 | 13.25 | 12.58 | 2894000 |
| 1734730200 | 13.29 | 0.23 | 1.76 | 13.09 | 13.55 | 12.79 | 2767300 |
| 1734643800 | 13.06 | 0.59 | 4.73 | 12.41 | 13.19 | 12.37 | 3557300 |
| 1734557400 | 12.47 | -0.98 | -7.29 | 13.26 | 13.42 | 12.28 | 3510600 |
| 1734470940 | 13.45 | 0.91 | 7.26 | 13.07 | 13.69 | 12.78 | 11220100 |
| 1734384540 | 12.54 | 0.06 | 0.48 | 12.52 | 12.77 | 12.25 | 4503500 |
| 1734125340 | 12.48 | -0.37 | -2.88 | 12.64 | 13 | 12.44 | 2998200 |
| 1734039000 | 12.85 | -0.89 | -6.48 | 13.57 | 13.62 | 12.79 | 3573900 |
| 1733952540 | 13.74 | 0.47 | 3.54 | 13.26 | 14.1 | 13.11 | 7973900 |
| 1733866140 | 13.27 | 0.4 | 3.11 | 13.1 | 13.49 | 12.97 | 2507600 |
| 1733779740 | 12.87 | -0.36 | -2.72 | 13.12 | 13.3 | 12.74 | 2120100 |
| 1733520600 | 13.23 | -0.2 | -1.49 | 13.43 | 13.72 | 13 | 3178100 |
| 1733434200 | 13.43 | 0.01 | 0.07 | 13.65 | 13.87 | 13.32 | 2944900 |
| 1733347800 | 13.42 | 0.09 | 0.68 | 13.42 | 13.65 | 13.2 | 2644200 |
| 1733261340 | 13.33 | -0.2 | -1.48 | 13.49 | 13.79 | 13.09 | 2769000 |
| 1733174940 | 13.53 | -0.48 | -3.43 | 13.9 | 14.02 | 13.3 | 3471000 |
| 1732915740 | 14.01 | 0.07 | 0.50 | 13.89 | 14.08 | 12.66 | 7565500 |
| 1732829400 | 13.94 | -1.65 | -10.58 | 15.58 | 15.58 | 13.94 | 3485300 |
| 1732743000 | 15.59 | -0.91 | -5.52 | 16.7 | 16.81 | 15.51 | 3038000 |
| 1732656600 | 16.5 | 0.15 | 0.92 | 16.42 | 16.649999 | 16.12 | 2148100 |
| 1732570140 | 16.35 | -0.06 | -0.37 | 16.57 | 16.62 | 16.32 | 1774100 |
| 1732310940 | 16.41 | 0.2 | 1.23 | 16.379999 | 16.469999 | 16.219999 | 1346300 |
| 1732224600 | 16.21 | -0.34 | -2.05 | 16.46 | 16.46 | 16.05 | 1466300 |
| 1732051800 | 16.55 | 0.22 | 1.35 | 16.43 | 16.649999 | 16.09 | 2180000 |
| 1731965340 | 16.329999 | 0.06 | 0.37 | 16.1 | 16.54 | 16.1 | 2388700 |
| 1731619800 | 16.27 | -0.71 | -4.18 | 17.1 | 17.1 | 16.27 | 2438600 |
| 1731533400 | 16.98 | -0.38 | -2.19 | 17.27 | 17.43 | 16.51 | 5775700 |
| 1731446940 | 17.36 | -0.25 | -1.42 | 17.58 | 17.91 | 17.19 | 6469400 |
| 1731360540 | 17.61 | 1.3 | 7.97 | 16.489999 | 17.69 | 16.23 | 5399200 |
| 1731101400 | 16.309999 | -0.18 | -1.09 | 16.489999 | 16.489999 | 15.55 | 4913400 |
| 1731014940 | 16.489999 | 0.65 | 4.10 | 16.44 | 17.59 | 16.19 | 13018000 |
| 1730928600 | 15.84 | 0.24 | 1.54 | 15.25 | 15.89 | 15.11 | 4516400 |
| 1730842200 | 15.6 | -0.01 | -0.06 | 15.69 | 15.9 | 15.37 | 2801400 |
| 1730755800 | 15.61 | 0.74 | 4.98 | 15.05 | 15.7 | 14.99 | 3132500 |
| 1730496600 | 14.87 | -0.07 | -0.47 | 14.9 | 15.09 | 14.6 | 3009300 |
| 1730410200 | 14.94 | -0.12 | -0.80 | 15.06 | 15.2 | 14.8 | 2453000 |
| 1730323800 | 15.06 | 0.37 | 2.52 | 14.67 | 15.15 | 14.67 | 3766900 |
| 1730237340 | 14.69 | 0.25 | 1.73 | 14.57 | 14.84 | 14.49 | 2422000 |
| 1730151000 | 14.44 | -0.07 | -0.48 | 14.5 | 14.69 | 14.2 | 1864400 |
| 1729891800 | 14.51 | -0.07 | -0.48 | 14.58 | 14.69 | 14.32 | 1875300 |
| 1729805400 | 14.58 | 0.25 | 1.74 | 14.34 | 14.58 | 13.99 | 2371800 |
| 1729719000 | 14.33 | 0.16 | 1.13 | 14.24 | 14.33 | 13.96 | 1740000 |
| 1729632600 | 14.17 | -0.27 | -1.87 | 14.29 | 14.5 | 14.1 | 1529900 |
| 1729546140 | 14.44 | 0.28 | 1.98 | 14.15 | 14.48 | 14.06 | 2443300 |
| 1729287000 | 14.16 | 0.29 | 2.09 | 13.97 | 14.21 | 13.64 | 1838200 |
| 1729200540 | 13.87 | -0.08 | -0.57 | 13.78 | 14.17 | 13.35 | 2636500 |
| 1729114140 | 13.95 | 0.32 | 2.35 | 13.66 | 14.11 | 13.53 | 2707300 |
| 1729027740 | 13.63 | 0.08 | 0.59 | 13.72 | 13.93 | 13.5 | 1766600 |
| 1728941340 | 13.55 | 0.08 | 0.59 | 13.45 | 13.73 | 13.26 | 3160300 |
| 1728682200 | 13.47 | 0.03 | 0.22 | 13.3 | 13.47 | 12.93 | 2122200 |
| 1728595740 | 13.44 | -0.35 | -2.54 | 13.95 | 14.15 | 13.13 | 4857500 |
| 1728509400 | 13.79 | -0.05 | -0.36 | 13.8 | 14.07 | 13.53 | 4301400 |
| 1728422940 | 13.84 | 0.2 | 1.47 | 13.64 | 13.99 | 13.5 | 1758000 |
| 1728336600 | 13.64 | 0.25 | 1.87 | 13.41 | 13.7 | 13.28 | 2660500 |
| 1728077400 | 13.39 | -0.1 | -0.74 | 13.45 | 13.65 | 13.18 | 2010600 |
| 1727991000 | 13.49 | -0.27 | -1.96 | 13.44 | 13.54 | 13.24 | 7494900 |
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
