Premium
Totvs Sa (TOTS3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 28.1 | 31.34 | 27.56 | 3989900 | 29.7952477 | CS |
| 4 | -1.93 | -6.42690642691 | 30.03 | 31.34 | 26.51 | 3934916 | 28.7270358 | CS |
| 12 | -0.86 | -2.96961325967 | 28.96 | 35.14 | 26.51 | 4124779 | 29.58537796 | CS |
| 26 | -2.39 | -7.83863561824 | 30.49 | 35.14 | 26.51 | 3369900 | 29.49324193 | CS |
| 52 | -5.79 | -17.084685748 | 33.89 | 35.14 | 26.43 | 3692167 | 29.62312664 | CS |
| 156 | -1.75 | -5.86264656616 | 29.85 | 38.12 | 22.52 | 4421560 | 29.16196254 | CS |
| 260 | 5.52903148 | 24.4962083709 | 22.57096852 | 41.24 | 12.37504829 | 4471488 | 28.9519483 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730151000 | 29.31 | 0.41 | 1.42 | 29.09 | 29.5 | 29.05 | 1954600 |
| 1729891800 | 28.9 | 0.4 | 1.40 | 28.45 | 28.92 | 28.45 | 2473700 |
| 1729805400 | 28.5 | -0.13 | -0.45 | 28.75 | 28.75 | 28.14 | 3450000 |
| 1729719000 | 28.63 | -0.17 | -0.59 | 28.65 | 28.89 | 28.46 | 2177500 |
| 1729632600 | 28.8 | -0.03 | -0.10 | 28.7 | 29.03 | 28.6 | 3579700 |
| 1729546140 | 28.83 | 0.37 | 1.30 | 28.49 | 29.03 | 28.39 | 2215800 |
| 1729287000 | 28.46 | 0.18 | 0.64 | 28.64 | 28.73 | 28.42 | 4198100 |
| 1729200540 | 28.28 | -0.02 | -0.07 | 28.02 | 28.64 | 27.93 | 2650900 |
| 1729114140 | 28.3 | 0.18 | 0.64 | 27.83 | 28.71 | 27.53 | 4145800 |
| 1729027740 | 28.12 | -0.08 | -0.28 | 28.26 | 28.51 | 28.11 | 4665700 |
| 1728941340 | 28.2 | 0.2 | 0.71 | 28 | 28.86 | 27.76 | 4746200 |
| 1728682200 | 28 | -0.05 | -0.18 | 28.01 | 28.27 | 27.51 | 3966600 |
| 1728595740 | 28.05 | -0.11 | -0.39 | 28.15 | 28.6 | 28.03 | 3720300 |
| 1728509400 | 28.16 | -0.11 | -0.39 | 27.9 | 28.41 | 27.88 | 2694400 |
| 1728422940 | 28.27 | 0.23 | 0.82 | 28 | 28.65 | 27.75 | 2357100 |
| 1728336600 | 28.04 | 0.05 | 0.18 | 28.26 | 28.28 | 27.72 | 2009600 |
| 1728077400 | 27.99 | -0.1 | -0.36 | 27.81 | 28.2 | 27.73 | 2085200 |
| 1727991000 | 28.09 | -1.36 | -4.62 | 29.07 | 29.23 | 28 | 3844700 |
| 1727904540 | 29.45 | 0.56 | 1.94 | 29.23 | 29.57 | 29.05 | 2748500 |
| 1727818200 | 28.89 | 0.31 | 1.08 | 28.97 | 29.3 | 28.66 | 2952600 |
| 1727731800 | 28.58 | 0.31 | 1.10 | 28.2 | 28.9 | 27.98 | 3226900 |
| 1727472600 | 28.27 | 0.1 | 0.35 | 28.03 | 28.54 | 28.03 | 3545100 |
| 1727386140 | 28.17 | -0.76 | -2.63 | 28.63 | 29.01 | 28.04 | 3075200 |
| 1727299740 | 28.93 | -0.08 | -0.28 | 29.01 | 29.24 | 28.63 | 3803200 |
| 1727213400 | 29.01 | 0.41 | 1.43 | 28.96 | 29.42 | 28.54 | 3553600 |
| 1727127000 | 28.6 | -0.35 | -1.21 | 28.94 | 29.09 | 28.45 | 2519200 |
| 1726867800 | 28.95 | -0.78 | -2.62 | 29.79 | 30.04 | 28.89 | 4335900 |
| 1726781400 | 29.73 | 0.08 | 0.27 | 29.9 | 30.06 | 29.58 | 2590700 |
| 1726695000 | 29.65 | -0.53 | -1.76 | 29.78 | 30.1 | 29.54 | 2541800 |
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
