Premium
Track & Field CO S.A. (TFCO4)
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 | -0.51 | -5.25231719876 | 9.71 | 9.72 | 9.16 | 338040 | 9.43893267 | PR |
| 4 | 0.51 | 5.86881472957 | 8.69 | 9.75 | 8.34 | 365330 | 9.16736964 | PR |
| 12 | -0.05 | -0.540540540541 | 9.25 | 9.83 | 8.34 | 597598 | 9.09497368 | PR |
| 26 | -2.05 | -18.2222222222 | 11.25 | 12.67 | 8.34 | 385305 | 9.64939658 | PR |
| 52 | -4.5 | -32.8467153285 | 13.7 | 14.54 | 8.34 | 279204 | 10.27779127 | PR |
| 156 | -1.57 | -14.5775301764 | 10.77 | 15.13 | 7.95 | 235734 | 10.8811165 | PR |
| 260 | -0.16 | -1.7094017094 | 9.36 | 16.99 | 7.95 | 228608 | 11.24689707 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 9.2 | -0.29 | -3.06 | 9.48 | 9.51 | 9.18 | 254300 |
| 1738877340 | 9.49 | 0.18 | 1.93 | 9.33 | 9.59 | 9.16 | 573700 |
| 1738790940 | 9.31 | -0.05 | -0.53 | 9.39 | 9.4 | 9.19 | 214400 |
| 1738704600 | 9.36 | -0.11 | -1.16 | 9.46 | 9.5 | 9.36 | 380000 |
| 1738618200 | 9.47 | -0.03 | -0.32 | 9.46 | 9.58 | 9.45 | 118100 |
| 1738358940 | 9.5 | -0.17 | -1.76 | 9.71 | 9.72 | 9.49 | 404000 |
| 1738272540 | 9.67 | 0.29 | 3.09 | 9.41 | 9.75 | 9.41 | 386500 |
| 1738186200 | 9.38 | 0.08 | 0.86 | 9.33 | 9.42 | 9.2899999 | 748200 |
| 1738099740 | 9.3 | -0.06 | -0.64 | 9.36 | 9.36 | 9.22 | 195300 |
| 1738013340 | 9.36 | 0.36 | 4.00 | 8.99 | 9.43 | 8.99 | 868400 |
| 1737754200 | 9 | 0.1 | 1.12 | 8.76 | 9.13 | 8.76 | 521400 |
| 1737667740 | 8.9 | -0.18 | -1.98 | 9.07 | 9.07 | 8.7899999 | 246900 |
| 1737581400 | 9.08 | 0.18 | 2.02 | 8.95 | 9.08 | 8.9 | 525800 |
| 1737495000 | 8.9 | 0.08 | 0.91 | 8.7899999 | 8.97 | 8.7899999 | 164500 |
| 1737408600 | 8.82 | -0.06 | -0.68 | 8.77 | 8.94 | 8.76 | 252600 |
| 1737149400 | 8.88 | 0.12 | 1.37 | 8.74 | 8.88 | 8.68 | 54000 |
| 1737062940 | 8.76 | -0.27 | -2.99 | 8.88 | 8.89 | 8.75 | 391800 |
| 1736976540 | 9.03 | 0.44 | 5.12 | 8.65 | 9.03 | 8.6199999 | 600000 |
| 1736890140 | 8.59 | 0.15 | 1.78 | 8.48 | 8.61 | 8.34 | 243500 |
| 1736803740 | 8.44 | -0.15 | -1.75 | 8.59 | 8.6 | 8.41 | 236000 |
| 1736544540 | 8.59 | -0.12 | -1.38 | 8.69 | 8.73 | 8.57 | 181500 |
| 1736458140 | 8.71 | 0.16 | 1.87 | 8.83 | 8.83 | 8.6 | 154800 |
| 1736371740 | 8.55 | -0.25 | -2.84 | 8.72 | 8.75 | 8.5 | 553900 |
| 1736285400 | 8.8 | -0.08 | -0.90 | 8.88 | 8.93 | 8.74 | 310900 |
| 1736198940 | 8.88 | 0.18 | 2.07 | 8.75 | 8.88 | 8.68 | 803500 |
| 1735939740 | 8.7 | -0.06 | -0.68 | 8.73 | 8.88 | 8.7 | 391300 |
| 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 |
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
