Premium
TC S.A. (TRAD3)
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 | -0.11 | -1.89982728843 | 5.79 | 5.84 | 5.45 | 40580 | 5.57903894 | CS |
| 4 | 0.36 | 6.76691729323 | 5.32 | 5.84 | 5.08 | 29506 | 5.53295613 | CS |
| 12 | -0.39 | -6.42504118616 | 6.07 | 7.2 | 4.87 | 56691 | 6.13371199 | CS |
| 26 | 1.06 | 22.9437229437 | 4.62 | 8.53 | 4.04 | 136222 | 6.33109442 | CS |
| 52 | 0.29 | 5.38033395176 | 5.39 | 8.53 | 2.42 | 366019 | 5.23923226 | CS |
| 156 | -22.53 | -79.8652959943 | 28.21 | 51.66 | 2.42 | 1266412 | 17.32357729 | CS |
| 260 | -71.32 | -92.6233766234 | 77 | 99.05 | 2.42 | 1561445 | 27.24450096 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742506200 | 5.68 | -0.12 | -2.07 | 5.76 | 5.76 | 5.57 | 24900 |
| 1742419800 | 5.8 | 0.06 | 1.05 | 5.7 | 5.84 | 5.7 | 5000 |
| 1742333400 | 5.74 | 0.12 | 2.14 | 5.62 | 5.76 | 5.55 | 20500 |
| 1742247000 | 5.62 | 0.12 | 2.18 | 5.46 | 5.68 | 5.45 | 24600 |
| 1741987800 | 5.5 | -0.05 | -0.90 | 5.62 | 5.62 | 5.46 | 19500 |
| 1741901400 | 5.55 | -0.12 | -2.12 | 5.79 | 5.8 | 5.49 | 133300 |
| 1741814940 | 5.67 | 0 | 0.00 | 5.72 | 5.8 | 5.5599999 | 33900 |
| 1741728600 | 5.67 | -0.12 | -2.07 | 5.72 | 5.75 | 5.5 | 15500 |
| 1741642140 | 5.79 | 0.66 | 12.87 | 5.13 | 5.8 | 5.13 | 91600 |
| 1741382940 | 5.13 | -0.02 | -0.39 | 5.12 | 5.24 | 5.12 | 19500 |
| 1741296540 | 5.15 | 0.05 | 0.98 | 5.18 | 5.19 | 5.08 | 8500 |
| 1741210140 | 5.1 | -0.1 | -1.92 | 5.28 | 5.28 | 5.1 | 15200 |
| 1740778200 | 5.2 | -0.25 | -4.59 | 5.49 | 5.49 | 5.2 | 24600 |
| 1740691740 | 5.45 | -0.14 | -2.50 | 5.49 | 5.6 | 5.45 | 15300 |
| 1740605400 | 5.59 | 0.09 | 1.64 | 5.47 | 5.6 | 5.47 | 23100 |
| 1740519000 | 5.5 | 0.12 | 2.23 | 5.36 | 5.5 | 5.35 | 9000 |
| 1740432540 | 5.38 | 0.16 | 3.07 | 5.22 | 5.46 | 5.14 | 54100 |
| 1740173400 | 5.22 | -0.04 | -0.76 | 5.26 | 5.39 | 5.22 | 9300 |
| 1740087000 | 5.26 | 0.13 | 2.53 | 5.32 | 5.32 | 5.2 | 8600 |
| 1740000540 | 5.13 | -0.17 | -3.21 | 5.3 | 5.48 | 5.05 | 88400 |
| 1739914140 | 5.3 | 0.09 | 1.73 | 5.2699999 | 5.3 | 5.23 | 5800 |
| 1739827800 | 5.21 | 0.11 | 2.16 | 5.09 | 5.29 | 5.03 | 33900 |
| 1739568600 | 5.1 | 0.03 | 0.59 | 5.07 | 5.2699999 | 5.07 | 60000 |
| 1739482140 | 5.07 | 0.01 | 0.20 | 5.17 | 5.17 | 5 | 14400 |
| 1739395740 | 5.0599999 | -0.3 | -5.60 | 5.33 | 5.37 | 5.05 | 36700 |
| 1739309400 | 5.36 | -0.09 | -1.65 | 5.45 | 5.6 | 5.36 | 38500 |
| 1739222940 | 5.45 | 0.4 | 7.92 | 5.07 | 5.46 | 5.07 | 69800 |
| 1738963800 | 5.05 | -0.11 | -2.13 | 5.1 | 5.19 | 5.0199999 | 12100 |
| 1738877340 | 5.16 | 0.04 | 0.78 | 5.0199999 | 5.2699999 | 4.98 | 48100 |
| 1738790940 | 5.12 | -0.13 | -2.48 | 5.2699999 | 5.37 | 4.87 | 78700 |
| 1738704600 | 5.25 | -0.53 | -9.17 | 5.93 | 5.93 | 5.25 | 84700 |
| 1738618200 | 5.78 | -0.36 | -5.86 | 6.0199999 | 6.09 | 5.78 | 28900 |
| 1738358940 | 6.14 | 0.09 | 1.49 | 5.95 | 6.14 | 5.95 | 31000 |
| 1738272540 | 6.05 | 0.08 | 1.34 | 5.97 | 6.17 | 5.87 | 20300 |
| 1738186200 | 5.97 | 0.07 | 1.19 | 5.87 | 5.99 | 5.8 | 21300 |
| 1738099740 | 5.9 | 0.02 | 0.34 | 5.95 | 5.99 | 5.82 | 13600 |
| 1738013340 | 5.88 | -0.23 | -3.76 | 6.09 | 6.23 | 5.88 | 38600 |
| 1737754200 | 6.11 | 0.12 | 2.00 | 5.91 | 6.3 | 5.91 | 18100 |
| 1737667740 | 5.99 | -0.06 | -0.99 | 6.13 | 6.2 | 5.99 | 24700 |
| 1737581400 | 6.05 | 0.06 | 1.00 | 5.95 | 6.35 | 5.76 | 86900 |
| 1737495000 | 5.99 | -0.25 | -4.01 | 6.12 | 6.2 | 5.99 | 62900 |
| 1737408600 | 6.24 | 0.07 | 1.13 | 6.18 | 6.34 | 5.97 | 87000 |
| 1737149400 | 6.17 | -0.08 | -1.28 | 6.49 | 6.5599999 | 6.17 | 48500 |
| 1737062940 | 6.25 | -0.34 | -5.16 | 6.58 | 6.67 | 6.25 | 25500 |
| 1736976540 | 6.59 | 0.1 | 1.54 | 6.37 | 6.6 | 6.34 | 37300 |
| 1736890140 | 6.49 | 0.28 | 4.51 | 6.23 | 6.49 | 6.08 | 90300 |
| 1736803740 | 6.21 | -0.37 | -5.62 | 6.59 | 6.59 | 6.15 | 117600 |
| 1736544540 | 6.58 | 0.1 | 1.54 | 6.48 | 6.64 | 6.24 | 39300 |
| 1736458140 | 6.48 | -0.17 | -2.56 | 6.53 | 6.6 | 6.22 | 76100 |
| 1736371740 | 6.65 | 0.2 | 3.10 | 6.33 | 6.89 | 6.2699999 | 101800 |
| 1736285400 | 6.45 | -0.1 | -1.53 | 6.67 | 6.74 | 6.25 | 149200 |
| 1736198940 | 6.55 | -0.4 | -5.76 | 6.97 | 7 | 6.55 | 89800 |
| 1735939740 | 6.95 | 0 | 0.00 | 6.82 | 7 | 6.8 | 49400 |
| 1735853400 | 6.95 | -0.04 | -0.57 | 6.85 | 7 | 6.68 | 99300 |
| 1735594200 | 6.99 | 0 | 0.00 | 6.99 | 7.2 | 6.65 | 267200 |
| 1735334940 | 6.99 | 1.05 | 17.68 | 6.0599999 | 7.18 | 5.9 | 365000 |
| 1735248540 | 5.94 | -0.01 | -0.17 | 6.07 | 6.08 | 5.66 | 113100 |
| 1734989340 | 5.95 | -0.16 | -2.62 | 6.12 | 6.15 | 5.88 | 41000 |
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
