Premium
Totvs Sa (TOTS3)
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 | 1.77 | 6.01222826087 | 29.44 | 31.61 | 28.94 | 3058240 | 30.16084016 | CS |
| 4 | 4.67 | 17.5960813866 | 26.54 | 31.61 | 25.89 | 3009200 | 28.18459008 | CS |
| 12 | -2.6 | -7.69003253475 | 33.81 | 35.14 | 25.89 | 3856259 | 28.9559377 | CS |
| 26 | 3.3 | 11.8237190971 | 27.91 | 35.14 | 25.89 | 3464033 | 29.19341295 | CS |
| 52 | 0.4 | 1.29827977929 | 30.81 | 35.14 | 25.89 | 3748687 | 29.25106133 | CS |
| 156 | 3.39 | 12.1854780733 | 27.82 | 38.12 | 22.52 | 4365139 | 29.22853205 | CS |
| 260 | 6.28663943 | 25.2238834821 | 24.92336057 | 41.24 | 12.37504829 | 4496309 | 28.9930108 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738099740 | 30.79 | -0.42 | -1.35 | 30.79 | 31.25 | 30.43 | 3328100 |
| 1738013340 | 31.21 | 1.3 | 4.35 | 29.49 | 31.61 | 29.49 | 3451300 |
| 1737754200 | 29.91 | 0.67 | 2.29 | 29.2 | 30.19 | 28.99 | 2924600 |
| 1737667740 | 29.24 | -0.07 | -0.24 | 29.1 | 29.77 | 29.08 | 3249300 |
| 1737581400 | 29.31 | 0.26 | 0.90 | 29.44 | 29.74 | 28.94 | 2337900 |
| 1737495000 | 29.05 | 0.6 | 2.11 | 28.26 | 29.16 | 28.26 | 3209100 |
| 1737408600 | 28.45 | 0.25 | 0.89 | 28.46 | 28.7 | 28.13 | 1450300 |
| 1737149400 | 28.2 | -0.31 | -1.09 | 28.71 | 28.71 | 27.89 | 2500700 |
| 1737062940 | 28.51 | -0.27 | -0.94 | 28.77 | 28.91 | 28.32 | 3148300 |
| 1736976540 | 28.78 | 1.21 | 4.39 | 27.93 | 29.21 | 27.68 | 4474300 |
| 1736890140 | 27.57 | 0.84 | 3.14 | 26.73 | 27.83 | 26.56 | 3678600 |
| 1736803740 | 26.73 | 0.02 | 0.07 | 26.83 | 26.83 | 26.39 | 3734600 |
| 1736544540 | 26.71 | 0.06 | 0.23 | 26.6 | 26.98 | 26.1 | 3484400 |
| 1736458140 | 26.65 | 0.53 | 2.03 | 26.23 | 26.78 | 25.96 | 1872500 |
| 1736371740 | 26.12 | -0.89 | -3.30 | 26.98 | 26.98 | 26.12 | 2742600 |
| 1736285400 | 27.01 | -0.36 | -1.32 | 27.77 | 27.77 | 26.94 | 2913100 |
| 1736198940 | 27.37 | 1.23 | 4.71 | 26.46 | 27.49 | 26.37 | 3904900 |
| 1735939740 | 26.14 | -0.24 | -0.91 | 26.37 | 26.46 | 25.89 | 2210400 |
| 1735853400 | 26.38 | -0.37 | -1.38 | 26.54 | 26.87 | 25.89 | 2559800 |
| 1735594200 | 26.75 | -0.28 | -1.04 | 26.91 | 27.15 | 26.62 | 2366700 |
| 1735334940 | 27.03 | -0.28 | -1.03 | 27.42 | 27.73 | 26.85 | 3411200 |
| 1735248540 | 27.31 | -0.34 | -1.23 | 27.96 | 28.12 | 27.03 | 2207000 |
| 1734989340 | 27.65 | 0.14 | 0.51 | 27.02 | 27.8 | 26.95 | 2465200 |
| 1734730200 | 27.51 | 0.06 | 0.22 | 27.35 | 28.03 | 27.25 | 5605500 |
| 1734643800 | 27.45 | 0.88 | 3.31 | 26.6 | 27.67 | 26.46 | 2249300 |
| 1734557400 | 26.57 | -1.53 | -5.44 | 27.91 | 28.15 | 26.56 | 5289500 |
| 1734470940 | 28.1 | 0.21 | 0.75 | 27.89 | 28.39 | 27.56 | 6066800 |
| 1734384540 | 27.89 | -1.28 | -4.39 | 29.17 | 29.36 | 27.85 | 3296200 |
| 1734125340 | 29.17 | -1.13 | -3.73 | 30.45 | 30.72 | 29.17 | 2266900 |
| 1734039000 | 30.3 | -0.74 | -2.38 | 30.5 | 31.19 | 30.01 | 5101500 |
| 1733952540 | 31.04 | 2.13 | 7.37 | 29.08 | 31.34 | 29.01 | 6263800 |
| 1733866140 | 28.91 | 1.2 | 4.33 | 28.1 | 29.04 | 27.96 | 3021100 |
| 1733779740 | 27.71 | 0.36 | 1.32 | 27.31 | 27.98 | 27.31 | 2232100 |
| 1733520600 | 27.35 | -0.71 | -2.53 | 27.79 | 28.22 | 27.3 | 3292800 |
| 1733434200 | 28.06 | 0.95 | 3.50 | 27.54 | 28.54 | 27.42 | 4182600 |
| 1733347800 | 27.11 | 0.12 | 0.44 | 26.99 | 27.59 | 26.51 | 4347600 |
| 1733261340 | 26.99 | 0.12 | 0.45 | 26.89 | 27.95 | 26.73 | 6328600 |
| 1733174940 | 26.87 | -0.59 | -2.15 | 27.27 | 27.56 | 26.86 | 2981900 |
| 1732915740 | 27.46 | -0.07 | -0.25 | 27.78 | 27.82 | 26.85 | 6647400 |
| 1732829400 | 27.53 | -1.23 | -4.28 | 28.57 | 28.7 | 27.53 | 2354000 |
| 1732743000 | 28.76 | -1.58 | -5.21 | 30.07 | 30.3 | 28.76 | 4476100 |
| 1732656600 | 30.34 | 0.57 | 1.91 | 30.27 | 30.73 | 29.69 | 3232400 |
| 1732570140 | 29.77 | -0.05 | -0.17 | 29.71 | 30.45 | 29.63 | 5430800 |
| 1732310940 | 29.82 | -0.1 | -0.33 | 30.26 | 30.26 | 29.26 | 3637000 |
| 1732224600 | 29.92 | -0.52 | -1.71 | 30.1 | 30.48 | 29.67 | 3132600 |
| 1732051800 | 30.44 | 0.61 | 2.04 | 30.03 | 30.96 | 29.7 | 2538000 |
| 1731965340 | 29.83 | -0.17 | -0.57 | 29.8 | 30.24 | 29.62 | 2265000 |
| 1731619800 | 30 | 0.32 | 1.08 | 29.72 | 30.66 | 29.71 | 4420800 |
| 1731533400 | 29.68 | -0.3 | -1.00 | 30.1 | 30.24 | 29.55 | 4289100 |
| 1731446940 | 29.98 | -0.02 | -0.07 | 29.83 | 30.38 | 29.7 | 2932900 |
| 1731360540 | 30 | -0.86 | -2.79 | 30.6 | 30.89 | 29.86 | 4252900 |
| 1731101400 | 30.86 | -0.27 | -0.87 | 30.15 | 31.37 | 30.13 | 5849600 |
| 1731014940 | 31.13 | -2.87 | -8.44 | 33.4 | 34.56 | 31.13 | 11588100 |
| 1730928600 | 34 | -0.42 | -1.22 | 33.81 | 35.14 | 32.49 | 11040200 |
| 1730842200 | 34.42 | 1.24 | 3.74 | 33.18 | 34.52 | 32.2 | 6858600 |
| 1730755800 | 33.18 | 2.23 | 7.21 | 31.33 | 33.54 | 30.99 | 6920600 |
| 1730496600 | 30.95 | 1.15 | 3.86 | 29.95 | 31.97 | 29.56 | 11640500 |
| 1730410200 | 29.8 | 0.36 | 1.22 | 29.44 | 30.07 | 29.38 | 8135200 |
| 1730323800 | 29.44 | 0.27 | 0.93 | 29.15 | 29.67 | 29.03 | 1327000 |
| 1730237340 | 29.17 | -0.14 | -0.48 | 29.2 | 29.31 | 29.05 | 3112300 |
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
