Premium
Track & Field CO S.A. (TFCO4)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -1.46231721035 | 8.89 | 8.99 | 8.73 | 284933 | 8.88122836 | PR |
| 4 | -0.67 | -7.10498409332 | 9.43 | 9.65 | 8.59 | 494056 | 9.03440145 | PR |
| 12 | -1.53 | -14.8688046647 | 10.29 | 10.76 | 8.59 | 566702 | 9.33758884 | PR |
| 26 | -2.05 | -18.9639222942 | 10.81 | 12.67 | 8.59 | 340029 | 9.94322926 | PR |
| 52 | -6.08 | -40.9703504043 | 14.84 | 14.86 | 8.59 | 253752 | 10.68172135 | PR |
| 156 | -4.12 | -31.9875776398 | 12.88 | 15.13 | 7.95 | 232034 | 10.9957263 | PR |
| 260 | -0.6 | -6.41025641026 | 9.36 | 16.99 | 7.95 | 224113 | 11.34273862 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735853400 | 8.76 | -0.12 | -1.35 | 8.83 | 8.88 | 8.73 | 476800 |
| 1735594200 | 8.88 | 0.05 | 0.57 | 8.85 | 8.91 | 8.77 | 204200 |
| 1735334940 | 8.83 | -0.1 | -1.12 | 8.99 | 8.99 | 8.77 | 314800 |
| 1735248540 | 8.93 | -0.05 | -0.56 | 8.89 | 8.98 | 8.8699999 | 335800 |
| 1734989340 | 8.98 | -0.1 | -1.10 | 9.02 | 9.0399999 | 8.95 | 217700 |
| 1734730200 | 9.08 | 0.17 | 1.91 | 8.9 | 9.2 | 8.89 | 338400 |
| 1734643800 | 8.91 | 0.2 | 2.30 | 8.95 | 8.95 | 8.59 | 545700 |
| 1734557400 | 8.71 | -0.52 | -5.63 | 9.14 | 9.14 | 8.69 | 1779200 |
| 1734470940 | 9.23 | 0.06 | 0.65 | 9.16 | 9.23 | 9.1 | 431700 |
| 1734384540 | 9.17 | 0.01 | 0.11 | 9.19 | 9.3 | 9.13 | 150900 |
| 1734125340 | 9.16 | 0.09 | 0.99 | 9.01 | 9.19 | 9.01 | 411700 |
| 1734039000 | 9.07 | -0.48 | -5.03 | 9.36 | 9.36 | 9.02 | 1125500 |
| 1733952540 | 9.55 | 0.18 | 1.92 | 9.24 | 9.57 | 9.2 | 430300 |
| 1733866140 | 9.3699999 | 0.25 | 2.74 | 9.18 | 9.3699999 | 9.1 | 381300 |
| 1733779740 | 9.1199999 | 0.02 | 0.22 | 9.15 | 9.2 | 9.1 | 342300 |
| 1733520600 | 9.1 | -0.29 | -3.09 | 9.46 | 9.48 | 9.05 | 420000 |
| 1733434200 | 9.39 | 0.09 | 0.97 | 9.43 | 9.65 | 9.38 | 475400 |
| 1733347800 | 9.3 | 0.01 | 0.11 | 9.2 | 9.44 | 9.19 | 315400 |
| 1733261340 | 9.2899999 | 0.24 | 2.65 | 9.09 | 9.36 | 8.99 | 2235900 |
| 1733174940 | 9.05 | -0.01 | -0.11 | 9.01 | 9.1199999 | 8.9 | 530400 |
| 1732915740 | 9.06 | 0.16 | 1.80 | 8.9 | 9.13 | 8.7 | 544600 |
| 1732829400 | 8.9 | -0.41 | -4.40 | 9.26 | 9.39 | 8.9 | 634600 |
| 1732743000 | 9.31 | -0.36 | -3.72 | 9.61 | 9.69 | 9.31 | 904000 |
| 1732656600 | 9.67 | 0.08 | 0.83 | 9.56 | 9.83 | 9.52 | 458000 |
| 1732570140 | 9.59 | 0.14 | 1.48 | 9.5 | 9.63 | 9.36 | 125300 |
| 1732310940 | 9.45 | 0.24 | 2.61 | 9.4 | 9.45 | 9.26 | 358700 |
| 1732224600 | 9.21 | 0.04 | 0.44 | 9.16 | 9.42 | 9.16 | 936900 |
| 1732051800 | 9.17 | 0.39 | 4.44 | 8.77 | 9.3 | 8.64 | 5404700 |
| 1731965340 | 8.78 | -0.52 | -5.59 | 9.25 | 9.25 | 8.75 | 1919100 |
| 1731619800 | 9.3 | -0.23 | -2.41 | 9.44 | 9.55 | 9.25 | 1193000 |
| 1731533400 | 9.53 | -0.06 | -0.63 | 9.57 | 9.61 | 9.45 | 670500 |
| 1731446940 | 9.59 | -0.2 | -2.04 | 9.73 | 9.81 | 9.59 | 1495500 |
| 1731360540 | 9.7899999 | -0.15 | -1.51 | 9.9 | 9.91 | 9.74 | 376400 |
| 1731101400 | 9.94 | -0.13 | -1.29 | 9.97 | 9.98 | 9.76 | 138000 |
| 1731014940 | 10.07 | -0.05 | -0.49 | 10.13 | 10.19 | 9.86 | 165500 |
| 1730928600 | 10.12 | 0.03 | 0.30 | 9.99 | 10.25 | 9.92 | 421200 |
| 1730842200 | 10.09 | -0.11 | -1.08 | 10.15 | 10.25 | 10.09 | 216900 |
| 1730755800 | 10.2 | 0.4 | 4.08 | 9.92 | 10.2 | 9.8699999 | 161900 |
| 1730496600 | 9.8 | -0.45 | -4.39 | 10.32 | 10.32 | 9.8 | 411300 |
| 1730410200 | 10.25 | -0.09 | -0.87 | 10.45 | 10.45 | 10.15 | 186700 |
| 1730323800 | 10.34 | -0.06 | -0.58 | 10.37 | 10.44 | 10.34 | 198900 |
| 1730237340 | 10.4 | -0.2 | -1.89 | 10.56 | 10.65 | 10.36 | 138000 |
| 1730151000 | 10.6 | 0.06 | 0.57 | 10.58 | 10.67 | 10.45 | 199500 |
| 1729891800 | 10.54 | -0.16 | -1.50 | 10.74 | 10.76 | 10.51 | 227200 |
| 1729805400 | 10.7 | 0.3 | 2.88 | 10.41 | 10.7 | 10.33 | 309200 |
| 1729719000 | 10.4 | -0.17 | -1.61 | 10.56 | 10.56 | 10.33 | 178800 |
| 1729632600 | 10.57 | 0.07 | 0.67 | 10.39 | 10.58 | 10.35 | 88800 |
| 1729546140 | 10.5 | -0.04 | -0.38 | 10.55 | 10.69 | 10.47 | 162600 |
| 1729287000 | 10.54 | 0.04 | 0.38 | 10.5 | 10.56 | 10.35 | 103100 |
| 1729200540 | 10.5 | 0 | 0.00 | 10.42 | 10.52 | 10.21 | 102400 |
| 1729114140 | 10.5 | 0.33 | 3.24 | 10.17 | 10.5 | 10.11 | 157100 |
| 1729027740 | 10.17 | -0.03 | -0.29 | 10.3 | 10.3 | 10.1 | 92000 |
| 1728941340 | 10.2 | -0.19 | -1.83 | 10.35 | 10.38 | 10.14 | 307500 |
| 1728682200 | 10.39 | 0.19 | 1.86 | 10.13 | 10.39 | 9.9 | 390000 |
| 1728595740 | 10.2 | -0.13 | -1.26 | 10.29 | 10.29 | 10.07 | 237400 |
| 1728509400 | 10.33 | -0.12 | -1.15 | 10.37 | 10.46 | 10.25 | 260900 |
| 1728422940 | 10.45 | 0.05 | 0.48 | 10.41 | 10.58 | 10.35 | 95400 |
| 1728336600 | 10.4 | -0.16 | -1.52 | 10.6 | 10.6 | 10.39 | 181900 |
| 1728077400 | 10.56 | 0.05 | 0.48 | 10.52 | 10.56 | 10.42 | 283700 |
| 1727991000 | 10.51 | -0.23 | -2.14 | 10.51 | 10.6 | 10.46 | 135800 |
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
