Premium
Construtora Tenda Sa (TEND3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616540 | 17.09 | 0 | 0.00 | 17.09 | 17.09 | 17.09 | 0 |
| 1745530140 | 17.09 | 0 | 0.00 | 17.09 | 17.09 | 17.09 | 0 |
| 1745443740 | 17.09 | 0.79 | 4.85 | 17.08 | 17.09 | 17.08 | 800 |
| 1745357400 | 16.3 | -0.62 | -3.66 | 16.29 | 16.3 | 16.29 | 500 |
| 1744925400 | 16.92 | 1.74 | 11.46 | 15.68 | 17.08 | 15.68 | 460700 |
| 1744839000 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
| 1744752600 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
| 1744666200 | 15.18 | 0.67 | 4.62 | 15.17 | 15.18 | 15.17 | 500 |
| 1744407000 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1744320600 | 14.51 | 0.09 | 0.62 | 14.5 | 14.51 | 14.5 | 2500 |
| 1744234200 | 14.42 | -0.53 | -3.55 | 14.41 | 14.42 | 14.41 | 100 |
| 1744147800 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1744061400 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1743802200 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1743715800 | 14.95 | -0.33 | -2.16 | 14.66 | 14.95 | 14.66 | 8600 |
| 1743629400 | 15.28 | 0.59 | 4.02 | 14.47 | 15.28 | 14.47 | 565000 |
| 1743543000 | 14.69 | 0 | 0.00 | 14.69 | 14.69 | 14.69 | 0 |
| 1743456600 | 14.69 | 0 | 0.00 | 14.69 | 14.69 | 14.69 | 0 |
| 1743197400 | 14.69 | 0 | 0.00 | 14.69 | 14.69 | 14.69 | 0 |
| 1743111000 | 14.69 | 0.07 | 0.48 | 14.68 | 14.69 | 14.68 | 7700 |
| 1743024600 | 14.62 | 0 | 0.00 | 14.62 | 14.62 | 14.62 | 0 |
| 1742938200 | 14.62 | 0 | 0.00 | 14.62 | 14.62 | 14.62 | 0 |
| 1742851800 | 14.62 | 0 | 0.00 | 14.62 | 14.62 | 14.62 | 0 |
| 1742592600 | 14.62 | 0 | 0.00 | 14.62 | 14.62 | 14.62 | 0 |
| 1742506200 | 14.62 | -0.24 | -1.62 | 14.62 | 14.63 | 14.61 | 7400 |
| 1742419800 | 14.86 | 0.47 | 3.27 | 14.85 | 14.86 | 14.85 | 4800 |
| 1742333400 | 14.39 | 0.5 | 3.60 | 13.93 | 14.39 | 13.9 | 31000 |
| 1742247000 | 13.89 | 0 | 0.00 | 13.89 | 13.89 | 13.89 | 0 |
| 1741987800 | 13.89 | 0.12 | 0.87 | 13.88 | 13.89 | 13.88 | 2500 |
| 1741901400 | 13.77 | -0.98 | -6.64 | 13.76 | 13.77 | 13.76 | 7300 |
| 1741814940 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1741728540 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1741642140 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1741382940 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1741296540 | 14.75 | -0.88 | -5.63 | 15.06 | 15.26 | 14.66 | 47900 |
| 1741210140 | 15.63 | 0 | 0.00 | 15.63 | 15.63 | 15.63 | 0 |
| 1740778140 | 15.63 | 0 | 0.00 | 15.63 | 15.63 | 15.63 | 0 |
| 1740691740 | 15.63 | -0.67 | -4.11 | 15.62 | 15.63 | 15.62 | 100 |
| 1740605340 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1740518940 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1740432540 | 16.3 | -1.02 | -5.89 | 16.05 | 16.3 | 16.03 | 8000 |
| 1740173340 | 17.32 | 0 | 0.00 | 17.32 | 17.32 | 17.32 | 0 |
| 1740086940 | 17.32 | 0 | 0.00 | 17.32 | 17.32 | 17.32 | 0 |
| 1740000540 | 17.32 | 0.81 | 4.91 | 16.88 | 17.32 | 16.88 | 2375000 |
| 1739914140 | 16.51 | 0.68 | 4.30 | 16.5 | 16.51 | 16.5 | 300 |
| 1739827740 | 15.83 | 0 | 0.00 | 15.83 | 15.83 | 15.83 | 0 |
| 1739568540 | 15.83 | 0 | 0.00 | 15.83 | 15.83 | 15.83 | 0 |
| 1739482140 | 15.83 | 0.16 | 1.02 | 15.82 | 15.83 | 15.82 | 2500 |
| 1739395740 | 15.67 | 0.34 | 2.22 | 15.84 | 15.85 | 15.66 | 130000 |
| 1739309400 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
| 1739223000 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
| 1738963800 | 15.33 | 0.66 | 4.50 | 14.91 | 15.46 | 14.91 | 840000 |
| 1738877340 | 14.67 | 0.19 | 1.31 | 14.48 | 14.97 | 14.48 | 7400 |
| 1738790940 | 14.48 | -0.05 | -0.34 | 14.69 | 14.7 | 14.47 | 804900 |
| 1738704540 | 14.53 | 0 | 0.00 | 14.53 | 14.53 | 14.53 | 0 |
| 1738618140 | 14.53 | 0 | 0.00 | 14.53 | 14.53 | 14.53 | 0 |
| 1738358940 | 14.53 | 0 | 0.00 | 14.53 | 14.53 | 14.53 | 0 |
| 1738272540 | 14.53 | 0.45 | 3.20 | 14.86 | 14.87 | 14.52 | 107700 |
| 1738186200 | 14.08 | 0.75 | 5.63 | 14.07 | 14.08 | 14.07 | 230000 |
| 1738099740 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
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
