Premium
Tegma Gestao Logistica Sa (TGMA3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 33.89 | 0.96 | 2.92 | 32.5 | 33.89 | 32.5 | 3567 |
| 1741296540 | 32.93 | -0.46 | -1.38 | 33.32 | 33.32 | 32.03 | 3932 |
| 1741210140 | 33.39 | 0.85 | 2.61 | 32.299999 | 33.39 | 31.79 | 3898 |
| 1740778200 | 32.54 | -0.73 | -2.19 | 32.549999 | 32.92 | 32.13 | 1430 |
| 1740691740 | 33.27 | 0.36 | 1.09 | 32.29 | 33.27 | 32.159999 | 2001 |
| 1740605400 | 32.909999 | -0.24 | -0.72 | 32.93 | 33.21 | 32.31 | 2740 |
| 1740519000 | 33.15 | 0.16 | 0.48 | 32.47 | 33.15 | 32.03 | 2645 |
| 1740432540 | 32.99 | 0.09 | 0.27 | 33.159999 | 33.25 | 32.58 | 1805 |
| 1740173400 | 32.9 | -0.35 | -1.05 | 33.5 | 33.63 | 32.59 | 2026 |
| 1740087000 | 33.25 | 0.66 | 2.03 | 32.799999 | 33.25 | 32.72 | 2188 |
| 1740000540 | 32.59 | -0.56 | -1.69 | 32.56 | 32.96 | 32.509999 | 2692 |
| 1739914140 | 33.15 | -0.04 | -0.12 | 32.86 | 33.15 | 32.729999 | 2454 |
| 1739827800 | 33.189999 | 0.86 | 2.66 | 32.229999 | 33.229999 | 32.229999 | 2735 |
| 1739568600 | 32.33 | 0.95 | 3.03 | 31.07 | 32.33 | 30.81 | 2194 |
| 1739482140 | 31.38 | 0.3 | 0.97 | 31.32 | 31.47 | 30.73 | 2139 |
| 1739395740 | 31.08 | -0.1 | -0.32 | 31.21 | 31.31 | 30.76 | 2574 |
| 1739309400 | 31.18 | 0.62 | 2.03 | 30.59 | 31.18 | 30.51 | 2339 |
| 1739222940 | 30.56 | 0.37 | 1.23 | 30.26 | 30.69 | 30.09 | 2751 |
| 1738963800 | 30.19 | -0.17 | -0.56 | 29.78 | 30.34 | 29.78 | 2372 |
| 1738877340 | 30.36 | 0.51 | 1.71 | 29.71 | 30.36 | 29.65 | 2423 |
| 1738790940 | 29.85 | 0.47 | 1.60 | 29.17 | 29.85 | 29.17 | 2409 |
| 1738704600 | 29.38 | -0.69 | -2.29 | 30.38 | 30.38 | 29.05 | 3285 |
| 1738618200 | 30.07 | -0.05 | -0.17 | 30.18 | 30.45 | 30.07 | 3548 |
| 1738358940 | 30.12 | 0.01 | 0.03 | 30.42 | 30.48 | 30.08 | 2278 |
| 1738272540 | 30.11 | 0.08 | 0.27 | 30.09 | 30.27 | 29.68 | 2535 |
| 1738186200 | 30.03 | 0.28 | 0.94 | 30 | 30.09 | 29.51 | 2362 |
| 1738099740 | 29.75 | 0.09 | 0.30 | 29.93 | 29.93 | 29.52 | 1677 |
| 1738013340 | 29.66 | 0.72 | 2.49 | 28.97 | 29.87 | 28.91 | 2369 |
| 1737754200 | 28.94 | 0.21 | 0.73 | 29 | 29.23 | 28.82 | 2358 |
| 1737667740 | 28.73 | -0.16 | -0.55 | 28.85 | 29.17 | 28.72 | 1832 |
| 1737581400 | 28.89 | 0 | 0.00 | 28.89 | 28.89 | 28.89 | 0 |
| 1737495000 | 28.89 | 0.09 | 0.31 | 28.62 | 29.26 | 28.5 | 2069 |
| 1737408600 | 28.8 | 0.26 | 0.91 | 28.51 | 28.84 | 28.34 | 1833 |
| 1737149400 | 28.54 | 0.01 | 0.04 | 28.6 | 28.93 | 28.37 | 2084 |
| 1737062940 | 28.53 | -0.42 | -1.45 | 29.1 | 29.1 | 28.47 | 2510 |
| 1736976540 | 28.95 | 0.82 | 2.92 | 27.88 | 28.95 | 27.88 | 2990 |
| 1736890140 | 28.13 | 0.18 | 0.64 | 28 | 28.13 | 27.78 | 2396 |
| 1736803740 | 27.95 | 0.05 | 0.18 | 28.03 | 28.28 | 27.76 | 2220 |
| 1736544540 | 27.9 | -1.1 | -3.79 | 28.69 | 28.87 | 27.9 | 2559 |
| 1736458140 | 29 | 0.8 | 2.84 | 28.48 | 29 | 28.25 | 1736 |
| 1736371740 | 28.2 | -0.67 | -2.32 | 28.28 | 28.58 | 27.99 | 2688 |
| 1736285400 | 28.87 | -0.07 | -0.24 | 28.94 | 29.13 | 28.34 | 3163 |
| 1736198940 | 28.94 | 1.27 | 4.59 | 27.95 | 28.94 | 27.63 | 3386 |
| 1735939740 | 27.67 | -0.34 | -1.21 | 28.43 | 28.43 | 27.51 | 3935 |
| 1735853400 | 28.01 | -0.54 | -1.89 | 28.94 | 28.94 | 28 | 4022 |
| 1735594200 | 28.55 | -1.04 | -3.51 | 29.43 | 29.55 | 28.55 | 2403 |
| 1735334940 | 29.59 | 0.5 | 1.72 | 29.33 | 29.83 | 29.19 | 2586 |
| 1735248540 | 29.09 | -0.64 | -2.15 | 29.75 | 29.8 | 29.09 | 2871 |
| 1734989340 | 29.73 | -0.62 | -2.04 | 30.35 | 30.35 | 29.39 | 2837 |
| 1734730200 | 30.35 | 1.02 | 3.48 | 30.15 | 30.35 | 29.56 | 2488 |
| 1734643800 | 29.33 | 0.46 | 1.59 | 28.55 | 29.87 | 28.55 | 3400 |
| 1734557400 | 28.87 | -0.82 | -2.76 | 29.95 | 29.95 | 28.46 | 4298 |
| 1734470940 | 29.69 | -0.43 | -1.43 | 30.39 | 30.39 | 29.14 | 4686 |
| 1734384540 | 30.12 | -0.91 | -2.93 | 31.09 | 31.27 | 29.81 | 4060 |
| 1734125340 | 31.03 | -0.07 | -0.23 | 31.39 | 31.47 | 30.95 | 4765 |
| 1734039000 | 31.1 | -1.25 | -3.86 | 32.35 | 32.35 | 31.1 | 2871 |
| 1733952540 | 32.35 | 0.12 | 0.37 | 32.229999 | 32.369999 | 31.78 | 3994 |
| 1733866140 | 32.229999 | 0.28 | 0.88 | 32.299999 | 32.409999 | 31.71 | 3329 |
| 1733779740 | 31.95 | 0.31 | 0.98 | 31.98 | 32.11 | 31.71 | 2567 |
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
