Premium
Trisul Sa (TRIS3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.2987012987 | 5.39 | 5.42 | 5.23 | 436500 | 5.31423918 | CS |
| 4 | 0.9 | 20.3619909502 | 4.42 | 5.42 | 4.31 | 555074 | 5.10492045 | CS |
| 12 | -0.28 | -5 | 5.6 | 5.73 | 4.15 | 612021 | 4.89699465 | CS |
| 26 | 0.76 | 16.6666666667 | 4.56 | 5.73 | 4.15 | 559569 | 4.97376348 | CS |
| 52 | 0.82 | 18.2222222222 | 4.5 | 5.93 | 4.15 | 540200 | 4.95152563 | CS |
| 156 | -0.78 | -12.7868852459 | 6.1 | 7 | 2.85 | 922568 | 4.64329261 | CS |
| 260 | -11.28 | -67.9518072289 | 16.6 | 17.1 | 2.85 | 1250559 | 7.45490957 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 5.34 | 0.07 | 1.33 | 5.29 | 5.35 | 5.24 | 532000 |
| 1738790940 | 5.2699999 | -0.01 | -0.19 | 5.26 | 5.32 | 5.23 | 358700 |
| 1738704600 | 5.28 | -0.07 | -1.31 | 5.3099999 | 5.35 | 5.28 | 248400 |
| 1738618200 | 5.35 | 0.04 | 0.75 | 5.3 | 5.37 | 5.24 | 377300 |
| 1738358940 | 5.3099999 | -0.06 | -1.12 | 5.39 | 5.42 | 5.2699999 | 666100 |
| 1738272540 | 5.37 | 0.06 | 1.13 | 5.29 | 5.42 | 5.29 | 1042100 |
| 1738186200 | 5.3099999 | 0.01 | 0.19 | 5.3 | 5.34 | 5.26 | 326400 |
| 1738099740 | 5.3 | -0.04 | -0.75 | 5.34 | 5.38 | 5.28 | 401400 |
| 1738013340 | 5.34 | 0.18 | 3.49 | 5.16 | 5.37 | 5.14 | 1639800 |
| 1737754200 | 5.16 | 0.1 | 1.98 | 5.09 | 5.18 | 5.07 | 351300 |
| 1737667740 | 5.0599999 | -0.09 | -1.75 | 5.15 | 5.17 | 5.05 | 504400 |
| 1737581400 | 5.15 | 0.05 | 0.98 | 5.11 | 5.15 | 5 | 985600 |
| 1737495000 | 5.1 | 0.11 | 2.20 | 5.09 | 5.26 | 5.04 | 884900 |
| 1737408600 | 4.99 | 0.11 | 2.25 | 4.86 | 5.04 | 4.8 | 589400 |
| 1737149400 | 4.88 | 0.11 | 2.31 | 4.82 | 4.88 | 4.75 | 342700 |
| 1737062940 | 4.7699999 | -0.09 | -1.85 | 4.86 | 4.9 | 4.7699999 | 425800 |
| 1736976540 | 4.86 | 0.3 | 6.58 | 4.55 | 4.86 | 4.51 | 607200 |
| 1736890140 | 4.5599999 | 0.17 | 3.87 | 4.38 | 4.5599999 | 4.36 | 556500 |
| 1736803740 | 4.39 | 0.07 | 1.62 | 4.32 | 4.45 | 4.3099999 | 377300 |
| 1736544540 | 4.32 | -0.1 | -2.26 | 4.42 | 4.42 | 4.3099999 | 314700 |
| 1736458140 | 4.42 | 0.07 | 1.61 | 4.3099999 | 4.45 | 4.3 | 364400 |
| 1736371740 | 4.35 | -0.16 | -3.55 | 4.47 | 4.47 | 4.35 | 561700 |
| 1736285400 | 4.51 | 0.07 | 1.58 | 4.48 | 4.51 | 4.38 | 546000 |
| 1736198940 | 4.44 | 0.22 | 5.21 | 4.26 | 4.44 | 4.26 | 593900 |
| 1735939740 | 4.22 | -0.11 | -2.54 | 4.2699999 | 4.3099999 | 4.15 | 2992800 |
| 1735853400 | 4.33 | -0.08 | -1.81 | 4.4 | 4.41 | 4.29 | 480600 |
| 1735594200 | 4.41 | 0.01 | 0.23 | 4.39 | 4.48 | 4.35 | 573200 |
| 1735334940 | 4.4 | 0.01 | 0.23 | 4.48 | 4.48 | 4.33 | 435900 |
| 1735248540 | 4.39 | 0.05 | 1.15 | 4.33 | 4.39 | 4.3099999 | 457400 |
| 1734989340 | 4.34 | -0.15 | -3.34 | 4.49 | 4.5 | 4.33 | 531500 |
| 1734730200 | 4.49 | 0.01 | 0.22 | 4.55 | 4.6 | 4.46 | 357000 |
| 1734643800 | 4.48 | 0.04 | 0.90 | 4.42 | 4.5199999 | 4.4 | 1209100 |
| 1734557400 | 4.44 | -0.24 | -5.13 | 4.65 | 4.69 | 4.44 | 978900 |
| 1734470940 | 4.68 | -0.05 | -1.06 | 4.74 | 4.7699999 | 4.66 | 290100 |
| 1734384540 | 4.73 | -0.14 | -2.87 | 4.87 | 4.87 | 4.73 | 589600 |
| 1734125340 | 4.87 | -0.03 | -0.61 | 4.88 | 4.94 | 4.83 | 423100 |
| 1734039000 | 4.9 | -0.18 | -3.54 | 5.07 | 5.08 | 4.85 | 910100 |
| 1733952540 | 5.08 | 0.08 | 1.60 | 5 | 5.11 | 4.97 | 782200 |
| 1733866140 | 5 | 0.05 | 1.01 | 4.94 | 5.04 | 4.94 | 499200 |
| 1733779740 | 4.95 | -0.07 | -1.39 | 4.99 | 5.05 | 4.9 | 610400 |
| 1733520600 | 5.0199999 | -0.1 | -1.95 | 5.12 | 5.16 | 4.94 | 810000 |
| 1733434200 | 5.12 | 0.07 | 1.39 | 5.05 | 5.18 | 5.05 | 465300 |
| 1733347800 | 5.05 | -0.05 | -0.98 | 5.08 | 5.12 | 5.04 | 376900 |
| 1733261340 | 5.1 | -0.05 | -0.97 | 5.13 | 5.2 | 5.04 | 821900 |
| 1733174940 | 5.15 | -0.15 | -2.83 | 5.25 | 5.25 | 5.11 | 474700 |
| 1732915740 | 5.3 | 0.08 | 1.53 | 5.18 | 5.3 | 5.05 | 818100 |
| 1732829400 | 5.22 | -0.26 | -4.74 | 5.48 | 5.48 | 5.19 | 905600 |
| 1732743000 | 5.48 | -0.18 | -3.18 | 5.66 | 5.7 | 5.41 | 643400 |
| 1732656600 | 5.66 | 0.14 | 2.54 | 5.5199999 | 5.73 | 5.48 | 342800 |
| 1732570140 | 5.5199999 | 0 | 0.00 | 5.45 | 5.53 | 5.44 | 284400 |
| 1732310940 | 5.5199999 | 0 | 0.00 | 5.53 | 5.59 | 5.42 | 626400 |
| 1732224600 | 5.5199999 | -0.07 | -1.25 | 5.53 | 5.55 | 5.41 | 245900 |
| 1732051800 | 5.59 | 0.02 | 0.36 | 5.51 | 5.64 | 5.5 | 398100 |
| 1731965340 | 5.57 | -0.03 | -0.54 | 5.6 | 5.61 | 5.51 | 490100 |
| 1731619800 | 5.6 | -0.06 | -1.06 | 5.61 | 5.7 | 5.54 | 546900 |
| 1731533400 | 5.66 | 0 | 0.00 | 5.69 | 5.71 | 5.46 | 584200 |
| 1731446940 | 5.66 | 0.05 | 0.89 | 5.57 | 5.66 | 5.53 | 331600 |
| 1731360540 | 5.61 | 0.08 | 1.45 | 5.49 | 5.73 | 5.49 | 698600 |
| 1731101400 | 5.53 | 0.03 | 0.55 | 5.5 | 5.62 | 5.32 | 739900 |
| 1731014940 | 5.5 | -0.07 | -1.26 | 5.51 | 5.65 | 5.33 | 1020600 |
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
