Premium
Thermfischer DRN (TMOS34)
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 | -5.01 | -6.71581769437 | 74.6 | 74.6 | 68.74 | 1074 | 71.16307191 | DR |
| 4 | -0.31 | -0.443490701001 | 69.9 | 74.6 | 67.14 | 10188 | 70.6985862 | DR |
| 12 | 4.21 | 6.43927806669 | 65.38 | 74.6 | 59.82 | 8773 | 67.32985599 | DR |
| 26 | -1.81 | -2.5350140056 | 71.4 | 75.93 | 59.82 | 7207 | 69.10758274 | DR |
| 52 | 11.99 | 20.8159722222 | 57.6 | 75.93 | 52.88 | 8835 | 65.83524377 | DR |
| 156 | 4.36 | 6.68404108539 | 65.23 | 75.93 | 43.97 | 10383 | 59.35628596 | DR |
| 260 | -287.1 | -80.4900613979 | 356.69 | 663.01 | 43.97 | 8964 | 66.3151535 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 69.59 | -1.07 | -1.51 | 70.2 | 70.2 | 68.74 | 1938 |
| 1738790940 | 70.66 | 0.97 | 1.39 | 70.83 | 70.83 | 69.63 | 2021 |
| 1738704600 | 69.69 | -1.93 | -2.69 | 71.59 | 71.62 | 69.57 | 692 |
| 1738618200 | 71.62 | -0.43 | -0.60 | 72.05 | 72.8 | 71.62 | 1254 |
| 1738358940 | 72.05 | -1.75 | -2.37 | 73.04 | 73.3 | 72.01 | 1275 |
| 1738272540 | 73.8 | 0.37 | 0.50 | 74.6 | 74.6 | 73.8 | 126 |
| 1738186200 | 73.43 | 2.4 | 3.38 | 69.79 | 73.43 | 69.25 | 14597 |
| 1738099740 | 71.03 | -0.36 | -0.50 | 70.93 | 71.09 | 70.93 | 4781 |
| 1738013340 | 71.39 | 0.72 | 1.02 | 71 | 71.5 | 71 | 12018 |
| 1737754200 | 70.67 | -0.07 | -0.10 | 69.16 | 71.33 | 69.16 | 1233 |
| 1737667740 | 70.74 | -0.34 | -0.48 | 71.08 | 71.08 | 69.65 | 30105 |
| 1737581400 | 71.08 | -0.44 | -0.62 | 71.13 | 71.52 | 71.08 | 114 |
| 1737495000 | 71.52 | 0.83 | 1.17 | 71.08 | 72.15 | 71.08 | 8485 |
| 1737408600 | 70.69 | -0.11 | -0.16 | 70.16 | 71.11 | 70.04 | 2304 |
| 1737149400 | 70.8 | 0.89 | 1.27 | 71.47 | 71.47 | 70.39 | 910 |
| 1737062940 | 69.91 | 0.43 | 0.62 | 69.2 | 70.58 | 68.75 | 49028 |
| 1736976540 | 69.48 | -0.62 | -0.88 | 69.65 | 69.86 | 69 | 71 |
| 1736890140 | 70.1 | -0.67 | -0.95 | 70.84 | 70.98 | 69.55 | 14719 |
| 1736803740 | 70.77 | 3.08 | 4.55 | 71 | 71.11 | 70.35 | 44591 |
| 1736544540 | 67.69 | 0.55 | 0.82 | 70.44 | 70.44 | 67.69 | 5342 |
| 1736458140 | 67.14 | -2.12 | -3.06 | 69.9 | 69.9 | 67.14 | 18 |
| 1736371740 | 69.26 | 0.02 | 0.03 | 69.94 | 70.14 | 69.2 | 1457 |
| 1736285400 | 69.24 | 0.72 | 1.05 | 65 | 69.95 | 64.12 | 4616 |
| 1736198940 | 68.52 | -0.78 | -1.13 | 70 | 70 | 68.52 | 2 |
| 1735939740 | 69.3 | 2.27 | 3.39 | 67.96 | 69.3 | 67.96 | 2585 |
| 1735853400 | 67.03 | 0.18 | 0.27 | 66.2 | 67.39 | 66.2 | 703 |
| 1735594200 | 66.849999 | -0.84 | -1.24 | 66.849999 | 68.74 | 66.849999 | 129 |
| 1735334940 | 67.69 | 0.31 | 0.46 | 68.19 | 68.39 | 67.55 | 28 |
| 1735248540 | 67.38 | -0.34 | -0.50 | 68.32 | 68.32 | 67.38 | 313 |
| 1734989340 | 67.72 | 1.43 | 2.16 | 66.25 | 67.72 | 66.25 | 1003 |
| 1734730200 | 66.29 | 0.14 | 0.21 | 65.93 | 66.64 | 65.93 | 239 |
| 1734643800 | 66.15 | -1.43 | -2.12 | 67.38 | 67.38 | 65.75 | 1227 |
| 1734557400 | 67.58 | 0.45 | 0.67 | 68.09 | 68.28 | 67.58 | 3945 |
| 1734470940 | 67.13 | -0.21 | -0.31 | 68 | 68.73 | 67.13 | 734 |
| 1734384540 | 67.34 | 0.63 | 0.94 | 66.709999 | 67.63 | 66.709999 | 99 |
| 1734125340 | 66.709999 | -3.29 | -4.70 | 65.95 | 66.709999 | 65.29 | 3573 |
| 1734039000 | 70 | 3.5 | 5.26 | 66.47 | 70 | 60.4 | 17224 |
| 1733952540 | 66.5 | -1.05 | -1.55 | 67.55 | 67.55 | 66.5 | 98 |
| 1733866140 | 67.55 | -0.56 | -0.82 | 67.41 | 68.25 | 67.41 | 275 |
| 1733779740 | 68.11 | 0.7 | 1.04 | 67.27 | 68.17 | 66.56 | 293 |
| 1733520600 | 67.41 | 2.31 | 3.55 | 63.79 | 67.41 | 63.79 | 1261 |
| 1733434200 | 65.099999 | -1.81 | -2.71 | 65.31 | 65.45 | 64.26 | 23655 |
| 1733347800 | 66.91 | -0.64 | -0.95 | 66.78 | 67 | 66.65 | 1020 |
| 1733261340 | 67.55 | 0.15 | 0.22 | 67.62 | 67.62 | 67.06 | 5011 |
| 1733174940 | 67.4 | 1 | 1.51 | 66.4 | 67.62 | 66.37 | 82799 |
| 1732915740 | 66.4 | 0.84 | 1.28 | 65.989999 | 66.68 | 65.66 | 5018 |
| 1732829400 | 65.56 | 0.65 | 1.00 | 65.69 | 65.69 | 64.91 | 73 |
| 1732743000 | 64.91 | 2.81 | 4.52 | 62.53 | 64.91 | 62.51 | 371 |
| 1732656600 | 62.1 | 0.06 | 0.10 | 62.67 | 62.67 | 61.62 | 5697 |
| 1732570140 | 62.04 | -0.31 | -0.50 | 62.16 | 62.52 | 61.26 | 36696 |
| 1732310940 | 62.35 | 0.23 | 0.37 | 62.12 | 62.98 | 62.12 | 1086 |
| 1732224600 | 62.12 | 1.04 | 1.70 | 62.88 | 62.88 | 61.62 | 1834 |
| 1732051800 | 61.08 | 0.88 | 1.46 | 60.66 | 61.08 | 60.14 | 851 |
| 1731965340 | 60.2 | -4.3 | -6.67 | 62.2 | 62.4 | 59.82 | 52343 |
| 1731619800 | 64.5 | -1.38 | -2.09 | 65.379999 | 65.379999 | 64.5 | 15137 |
| 1731533400 | 65.879999 | 0.43 | 0.66 | 65.34 | 66 | 65.22 | 119 |
| 1731446940 | 65.45 | 0.07 | 0.11 | 65.8 | 65.8 | 65.45 | 949 |
| 1731360540 | 65.379999 | -1.38 | -2.07 | 67.3 | 67.3 | 65.379999 | 528 |
| 1731101400 | 66.76 | 0.9 | 1.37 | 66.36 | 66.849999 | 66.36 | 210 |
| 1731014940 | 65.86 | -0.22 | -0.33 | 66.18 | 66.18 | 65.84 | 39 |
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
