Premium
Tegma Gestao Logistica Sa (TGMA3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1731965340 | 30.8 | -0.72 | -2.28 | 31.21 | 31.49 | 30.5 | 3225 |
| 1731619800 | 31.52 | 0.01 | 0.03 | 31.35 | 31.64 | 31.22 | 2657 |
| 1731533400 | 31.51 | -0.12 | -0.38 | 31.55 | 31.74 | 31.11 | 3264 |
| 1731446940 | 31.63 | 0.27 | 0.86 | 31.58 | 31.76 | 31.15 | 3469 |
| 1731360540 | 31.36 | 0.1 | 0.32 | 31.58 | 31.58 | 30.85 | 3261 |
| 1731101400 | 31.26 | -0.06 | -0.19 | 30.69 | 31.26 | 30.23 | 4379 |
| 1731014940 | 31.32 | -0.96 | -2.97 | 32.009999 | 32.5 | 31.22 | 5800 |
| 1730928600 | 32.28 | 0.62 | 1.96 | 31.4 | 32.28 | 31.07 | 5221 |
| 1730842200 | 31.66 | 1.27 | 4.18 | 30.7 | 31.79 | 30.67 | 8535 |
| 1730755800 | 30.39 | 1.16 | 3.97 | 29.09 | 30.39 | 29.09 | 3906 |
| 1730496600 | 29.23 | -0.27 | -0.92 | 29.47 | 29.53 | 29.07 | 3004 |
| 1730410200 | 29.5 | 0.13 | 0.44 | 29.34 | 29.57 | 29.11 | 2926 |
| 1730323800 | 29.37 | -0.06 | -0.20 | 29.11 | 29.7 | 28.99 | 2282 |
| 1730237340 | 29.43 | -0.31 | -1.04 | 29.95 | 29.99 | 29.11 | 2242 |
| 1730151000 | 29.74 | 0.2 | 0.68 | 29.07 | 29.77 | 29 | 2763 |
| 1729891800 | 29.54 | 0.1 | 0.34 | 29.54 | 29.74 | 29.09 | 7780 |
| 1729805400 | 29.44 | 0.65 | 2.26 | 28.69 | 29.44 | 28.42 | 3132 |
| 1729719000 | 28.79 | 0.49 | 1.73 | 28.2 | 28.98 | 28.06 | 2754 |
| 1729632600 | 28.3 | 0.86 | 3.13 | 27.31 | 28.3 | 27.18 | 3526 |
| 1729546140 | 27.44 | 0.05 | 0.18 | 27.04 | 27.47 | 27.04 | 2769 |
| 1729287000 | 27.39 | 0.23 | 0.85 | 27.35 | 27.5 | 27.08 | 2115 |
| 1729200540 | 27.16 | -0.09 | -0.33 | 27.26 | 27.4 | 26.86 | 2178 |
| 1729114140 | 27.25 | 0.78 | 2.95 | 27.12 | 27.65 | 26.9 | 4563 |
| 1729027740 | 26.47 | -0.02 | -0.08 | 26.45 | 26.9 | 26.18 | 3214 |
| 1728941340 | 26.49 | 0.23 | 0.88 | 26.25 | 26.64 | 25.45 | 4083 |
| 1728682200 | 26.26 | 0.81 | 3.18 | 25.64 | 26.39 | 25.45 | 2604 |
| 1728595740 | 25.45 | -0.33 | -1.28 | 25.99 | 25.99 | 25.45 | 2175 |
| 1728509400 | 25.78 | -0.21 | -0.81 | 26 | 26 | 25.25 | 2863 |
| 1728422940 | 25.99 | -0.28 | -1.07 | 26.54 | 26.54 | 25.81 | 3137 |
| 1728336600 | 26.27 | 0.32 | 1.23 | 25.92 | 26.29 | 25.65 | 2700 |
| 1728077400 | 25.95 | -0.53 | -2.00 | 26.25 | 26.42 | 25.6 | 2618 |
| 1727991000 | 26.48 | -0.29 | -1.08 | 27.03 | 27.03 | 25.99 | 2778 |
| 1727904540 | 26.77 | 0.27 | 1.02 | 26.49 | 27.01 | 26.48 | 2908 |
| 1727818200 | 26.5 | -0.39 | -1.45 | 26.78 | 27.1 | 26.3 | 3307 |
| 1727731800 | 26.89 | 0.13 | 0.49 | 26.85 | 27.07 | 26.64 | 2164 |
| 1727472600 | 26.76 | -0.74 | -2.69 | 27.1 | 27.59 | 26.69 | 2663 |
| 1727386140 | 27.5 | 0.71 | 2.65 | 27.08 | 27.5 | 26.72 | 2095 |
| 1727299740 | 26.79 | 0.01 | 0.04 | 26.99 | 26.99 | 26.47 | 2082 |
| 1727213400 | 26.78 | 0.01 | 0.04 | 27.03 | 27.14 | 26.52 | 2314 |
| 1727127000 | 26.77 | 0.05 | 0.19 | 27.18 | 27.18 | 26.4 | 2832 |
| 1726867800 | 26.72 | -0.88 | -3.19 | 27.79 | 27.79 | 26.69 | 4076 |
| 1726781400 | 27.6 | -0.06 | -0.22 | 27.69 | 27.86 | 27.19 | 3169 |
| 1726695000 | 27.66 | -0.13 | -0.47 | 28.08 | 28.2 | 27.58 | 2449 |
| 1726608600 | 27.79 | 0.06 | 0.22 | 27.72 | 28.28 | 27.72 | 2507 |
| 1726522200 | 27.73 | -0.5 | -1.77 | 28.4 | 28.48 | 27.73 | 3598 |
| 1726263000 | 28.23 | 0.3 | 1.07 | 27.73 | 28.29 | 27.72 | 2756 |
| 1726176540 | 27.93 | 0.33 | 1.20 | 27.65 | 27.93 | 27.2 | 3083 |
| 1726090140 | 27.6 | -0.21 | -0.76 | 27.64 | 27.99 | 27.41 | 2468 |
| 1726003740 | 27.81 | 0.11 | 0.40 | 27.55 | 27.83 | 27.21 | 2220 |
| 1725917400 | 27.7 | 0.09 | 0.33 | 27.62 | 27.7 | 27.31 | 3203 |
| 1725658200 | 27.61 | 0.11 | 0.40 | 27.45 | 27.8 | 27.2 | 3940 |
| 1725571800 | 27.5 | 0.4 | 1.48 | 27.15 | 27.51 | 26.9 | 3853 |
| 1725485400 | 27.1 | 0.5 | 1.88 | 26.66 | 27.39 | 26.31 | 4077 |
| 1725399000 | 26.6 | 0.57 | 2.19 | 26.3 | 26.6 | 26.03 | 4545 |
| 1725312600 | 26.03 | -0.23 | -0.88 | 26.5 | 26.5 | 25.66 | 4881 |
| 1725053400 | 26.26 | 0.62 | 2.42 | 26.03 | 26.26 | 25.53 | 3192 |
| 1724967000 | 25.64 | -0.35 | -1.35 | 26.28 | 26.28 | 25.52 | 2493 |
| 1724880600 | 25.99 | 0.11 | 0.43 | 25.87 | 26.1 | 25.63 | 2768 |
| 1724794140 | 25.88 | 0.02 | 0.08 | 26.48 | 26.48 | 25.49 | 2720 |
| 1724707740 | 25.86 | -0.59 | -2.23 | 26.68 | 26.68 | 25.76 | 2794 |
| 1724448600 | 26.45 | 0.94 | 3.68 | 25.69 | 26.45 | 25.51 | 2524 |
| 1724362140 | 25.51 | -0.61 | -2.34 | 26.56 | 26.56 | 25.51 | 3153 |
| 1724275740 | 26.12 | -0.08 | -0.31 | 25.99 | 26.54 | 25.91 | 5023 |
| 1724189340 | 26.2 | 0.7 | 2.75 | 25.5 | 26.2 | 25.5 | 4000 |
| 1724102940 | 25.5 | 0.4 | 1.59 | 25.49 | 25.79 | 25.1 | 3593 |
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
