Premium
TIM SA (TIMS3)
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 | 0.42 | 2.55629945222 | 16.43 | 17.14 | 16.11 | 6801560 | 16.7243685 | CS |
| 4 | -0.27 | -1.57710280374 | 17.12 | 17.76 | 16.11 | 7365000 | 16.92003569 | CS |
| 12 | 1.89 | 12.6336898396 | 14.96 | 17.76 | 13.74 | 7680934 | 15.72535506 | CS |
| 26 | -1.55 | -8.42391304348 | 18.4 | 19.04 | 13.74 | 7773565 | 16.31110606 | CS |
| 52 | -1.64 | -8.86965927528 | 18.49 | 19.08 | 13.74 | 7249739 | 16.71827536 | CS |
| 156 | 3.94 | 30.5189775368 | 12.91 | 19.08 | 10.75 | 7469517 | 14.85136588 | CS |
| 260 | 1.83 | 12.1837549933 | 15.02 | 19.08 | 10.75 | 7299326 | 14.25122795 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 16.79 | 0.18 | 1.08 | 16.579999 | 16.89 | 16.57 | 6665300 |
| 1741728600 | 16.61 | -0.5 | -2.92 | 17.05 | 17.05 | 16.45 | 6966300 |
| 1741642140 | 17.11 | 0.31 | 1.85 | 16.66 | 17.14 | 16.57 | 5577900 |
| 1741382940 | 16.8 | 0.39 | 2.38 | 16.2 | 16.95 | 16.18 | 7334300 |
| 1741296540 | 16.41 | 0.09 | 0.55 | 16.43 | 16.43 | 16.11 | 7464000 |
| 1741210140 | 16.32 | 0.15 | 0.93 | 16.26 | 16.52 | 16.219999 | 6611400 |
| 1740778200 | 16.17 | -0.49 | -2.94 | 16.649999 | 16.719999 | 16.11 | 9200800 |
| 1740691740 | 16.66 | 0.26 | 1.59 | 16.399999 | 16.719999 | 16.36 | 7067400 |
| 1740605400 | 16.399999 | -0.7 | -4.09 | 17.16 | 17.16 | 16.19 | 11613300 |
| 1740519000 | 17.1 | 0.02 | 0.12 | 17.22 | 17.23 | 17.03 | 6226000 |
| 1740432540 | 17.08 | -0.11 | -0.64 | 17.2 | 17.29 | 17.02 | 3083200 |
| 1740173400 | 17.19 | 0.1 | 0.59 | 17.09 | 17.21 | 16.98 | 4678900 |
| 1740087000 | 17.09 | -0.1 | -0.58 | 17.16 | 17.26 | 17.06 | 6335100 |
| 1740000540 | 17.19 | -0.24 | -1.38 | 17.13 | 17.35 | 17.1 | 7627900 |
| 1739914140 | 17.43 | -0.12 | -0.68 | 17.5 | 17.66 | 17.3 | 10006800 |
| 1739827800 | 17.55 | 0.02 | 0.11 | 17.5 | 17.76 | 17.47 | 4378800 |
| 1739568600 | 17.53 | 0.16 | 0.92 | 17.37 | 17.58 | 17.2 | 10912700 |
| 1739482140 | 17.37 | 0.07 | 0.40 | 17.12 | 17.61 | 17.09 | 10819900 |
| 1739395740 | 17.3 | 0.37 | 2.19 | 16.739999 | 17.37 | 16.579999 | 17201200 |
| 1739309400 | 16.93 | 1.1 | 6.95 | 16.5 | 17.04 | 16.149999 | 19928100 |
| 1739222940 | 15.83 | 0.19 | 1.21 | 15.74 | 15.95 | 15.65 | 7768400 |
| 1738963800 | 15.64 | 0.14 | 0.90 | 15.5 | 15.68 | 15.43 | 5267700 |
| 1738877340 | 15.5 | -0.05 | -0.32 | 15.42 | 15.66 | 15.26 | 4371500 |
| 1738790940 | 15.55 | -0.27 | -1.71 | 15.82 | 15.91 | 15.49 | 4283100 |
| 1738704600 | 15.82 | 0.02 | 0.13 | 15.84 | 15.91 | 15.6 | 4834000 |
| 1738618200 | 15.8 | 0.19 | 1.22 | 15.66 | 15.81 | 15.47 | 7214300 |
| 1738358940 | 15.61 | -0.03 | -0.19 | 15.72 | 15.92 | 15.54 | 7712400 |
| 1738272540 | 15.64 | 0.17 | 1.10 | 15.47 | 15.82 | 15.46 | 4535000 |
| 1738186200 | 15.47 | 0.01 | 0.06 | 15.54 | 15.58 | 15.3 | 3063400 |
| 1738099740 | 15.46 | -0.39 | -2.46 | 15.85 | 15.89 | 15.39 | 7461500 |
| 1738013340 | 15.85 | 0.77 | 5.11 | 15.18 | 15.85 | 15.16 | 4820600 |
| 1737754200 | 15.08 | -0.32 | -2.08 | 15.32 | 15.4 | 15.05 | 8698000 |
| 1737667740 | 15.4 | 0.29 | 1.92 | 15.47 | 15.64 | 15.3 | 6567700 |
| 1737581400 | 15.11 | 0 | 0.00 | 15.11 | 15.11 | 15.11 | 0 |
| 1737495000 | 15.11 | 0.26 | 1.75 | 14.84 | 15.2 | 14.81 | 9191900 |
| 1737408600 | 14.85 | 0.04 | 0.27 | 14.88 | 14.88 | 14.7 | 3209600 |
| 1737149400 | 14.81 | 0.26 | 1.79 | 14.68 | 14.88 | 14.56 | 7648400 |
| 1737062940 | 14.55 | 0 | 0.00 | 14.55 | 14.69 | 14.35 | 8140800 |
| 1736976540 | 14.55 | 0.51 | 3.63 | 14.21 | 14.56 | 14.11 | 9334600 |
| 1736890140 | 14.04 | 0.2 | 1.45 | 13.8 | 14.04 | 13.74 | 10899500 |
| 1736803740 | 13.84 | 0.02 | 0.14 | 13.9 | 13.98 | 13.78 | 11833400 |
| 1736544540 | 13.82 | -0.73 | -5.02 | 14.55 | 14.58 | 13.78 | 16630300 |
| 1736458140 | 14.55 | -0.02 | -0.14 | 14.55 | 14.58 | 14.41 | 2771200 |
| 1736371740 | 14.57 | -0.24 | -1.62 | 14.75 | 14.82 | 14.57 | 10530800 |
| 1736285400 | 14.81 | 0.22 | 1.51 | 14.65 | 14.84 | 14.64 | 9328300 |
| 1736198940 | 14.59 | 0.17 | 1.18 | 14.44 | 14.6 | 14.42 | 4801600 |
| 1735939740 | 14.42 | -0.1 | -0.69 | 14.55 | 14.67 | 14.37 | 11361900 |
| 1735853400 | 14.52 | 0.04 | 0.28 | 14.26 | 14.6 | 14.26 | 5797200 |
| 1735594200 | 14.48 | 0.08 | 0.56 | 14.36 | 14.62 | 14.36 | 4670300 |
| 1735334940 | 14.4 | 0.04 | 0.28 | 14.4 | 14.46 | 14.27 | 3961600 |
| 1735248540 | 14.36 | -0.54 | -3.62 | 14.52 | 14.66 | 14.35 | 4991500 |
| 1734989340 | 14.9 | -0.1 | -0.67 | 14.88 | 15.07 | 14.78 | 11358100 |
| 1734730200 | 15 | 0.13 | 0.87 | 14.77 | 15 | 14.65 | 9348400 |
| 1734643800 | 14.87 | -0.03 | -0.20 | 14.96 | 15.08 | 14.76 | 4983200 |
| 1734557400 | 14.9 | -0.19 | -1.26 | 14.9 | 14.98 | 14.74 | 11311900 |
| 1734470940 | 15.09 | -0.11 | -0.72 | 15.28 | 15.29 | 14.9 | 15768900 |
| 1734384540 | 15.2 | -0.07 | -0.46 | 15.25 | 15.38 | 15.17 | 5633000 |
| 1734125340 | 15.27 | -0.05 | -0.33 | 15.32 | 15.41 | 15.18 | 11478100 |
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
