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 | 0.29 | 4.36090225564 | 6.65 | 7.06 | 6.57 | 534500 | 6.82666717 | CS |
| 4 | 0.73 | 11.7552334944 | 6.21 | 7.06 | 6.07 | 475644 | 6.50225811 | CS |
| 12 | 1.63 | 30.6967984934 | 5.31 | 7.06 | 5.2 | 482259 | 6.14611449 | CS |
| 26 | 1.55 | 28.7569573284 | 5.39 | 7.06 | 4.15 | 555412 | 5.46676719 | CS |
| 52 | 2.28 | 48.9270386266 | 4.66 | 7.06 | 4.15 | 526344 | 5.17971617 | CS |
| 156 | 2.88 | 70.9359605911 | 4.06 | 7.06 | 2.85 | 837820 | 4.68702055 | CS |
| 260 | -1.61 | -18.8304093567 | 8.55 | 14.85 | 2.85 | 1158493 | 7.21496845 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 6.94 | 0.24 | 3.58 | 6.75 | 6.97 | 6.75 | 1403100 |
| 1745875800 | 6.7 | -0.32 | -4.56 | 6.8 | 6.8 | 6.6 | 677300 |
| 1745616600 | 7.02 | 0.02 | 0.29 | 7.03 | 7.06 | 6.93 | 366000 |
| 1745530200 | 7 | 0.15 | 2.19 | 6.82 | 7.04 | 6.75 | 566000 |
| 1745443740 | 6.85 | 0.19 | 2.85 | 6.71 | 6.9 | 6.71 | 495400 |
| 1745357400 | 6.66 | -0.01 | -0.15 | 6.65 | 6.78 | 6.57 | 567800 |
| 1744925400 | 6.67 | 0.17 | 2.62 | 6.5 | 6.67 | 6.42 | 404800 |
| 1744839000 | 6.5 | 0.13 | 2.04 | 6.3099999 | 6.59 | 6.3099999 | 565800 |
| 1744752600 | 6.37 | 0.12 | 1.92 | 6.3 | 6.45 | 6.3 | 407500 |
| 1744666200 | 6.25 | -0.04 | -0.64 | 6.29 | 6.35 | 6.22 | 348600 |
| 1744407000 | 6.29 | -0.01 | -0.16 | 6.25 | 6.3099999 | 6.17 | 192100 |
| 1744320600 | 6.3 | 0.02 | 0.32 | 6.3099999 | 6.37 | 6.23 | 178300 |
| 1744234200 | 6.28 | 0.06 | 0.96 | 6.15 | 6.45 | 6.11 | 628800 |
| 1744147800 | 6.22 | 0.03 | 0.48 | 6.19 | 6.34 | 6.17 | 358600 |
| 1744061400 | 6.19 | -0.09 | -1.43 | 6.24 | 6.38 | 6.07 | 687000 |
| 1743802200 | 6.28 | -0.19 | -2.94 | 6.46 | 6.46 | 6.15 | 513100 |
| 1743715800 | 6.47 | 0.08 | 1.25 | 6.35 | 6.53 | 6.29 | 623500 |
| 1743629400 | 6.39 | 0.04 | 0.63 | 6.38 | 6.45 | 6.3 | 601900 |
| 1743542940 | 6.35 | 0.1 | 1.60 | 6.21 | 6.4 | 6.21 | 379100 |
| 1743456600 | 6.25 | -0.01 | -0.16 | 6.2 | 6.33 | 6.2 | 388900 |
| 1743197400 | 6.26 | -0.04 | -0.63 | 6.3 | 6.37 | 6.19 | 735600 |
| 1743111000 | 6.3 | 0 | 0.00 | 6.26 | 6.36 | 6.24 | 1110400 |
| 1743024600 | 6.3 | -0.01 | -0.16 | 6.32 | 6.42 | 6.21 | 451100 |
| 1742938200 | 6.3099999 | 0.09 | 1.45 | 6.26 | 6.45 | 6.22 | 456500 |
| 1742851740 | 6.22 | -0.27 | -4.16 | 6.49 | 6.5199999 | 6.18 | 530300 |
| 1742592600 | 6.49 | -0.07 | -1.07 | 6.5599999 | 6.57 | 6.45 | 483500 |
| 1742506200 | 6.5599999 | -0.08 | -1.20 | 6.62 | 6.67 | 6.55 | 378800 |
| 1742419800 | 6.64 | -0.03 | -0.45 | 6.6 | 6.75 | 6.6 | 377100 |
| 1742333400 | 6.67 | 0.09 | 1.37 | 6.57 | 6.67 | 6.53 | 804300 |
| 1742247000 | 6.58 | 0.15 | 2.33 | 6.35 | 6.58 | 6.3099999 | 942900 |
| 1741987800 | 6.43 | 0.29 | 4.72 | 6.14 | 6.51 | 6.1 | 1020000 |
| 1741901400 | 6.14 | 0.1 | 1.66 | 6.1 | 6.14 | 5.97 | 517800 |
| 1741814940 | 6.04 | 0.14 | 2.37 | 5.9 | 6.11 | 5.9 | 380500 |
| 1741728600 | 5.9 | 0.04 | 0.68 | 5.93 | 5.96 | 5.87 | 192000 |
| 1741642140 | 5.86 | -0.11 | -1.84 | 5.98 | 6 | 5.86 | 430100 |
| 1741382940 | 5.97 | 0.2 | 3.47 | 5.7 | 5.97 | 5.7 | 348200 |
| 1741296540 | 5.7699999 | 0.19 | 3.41 | 5.53 | 5.83 | 5.53 | 478800 |
| 1741210140 | 5.58 | 0 | 0.00 | 5.79 | 5.79 | 5.53 | 288100 |
| 1740778200 | 5.58 | -0.1 | -1.76 | 5.74 | 5.74 | 5.55 | 437900 |
| 1740691740 | 5.68 | 0.01 | 0.18 | 5.65 | 5.72 | 5.6 | 366200 |
| 1740605400 | 5.67 | -0.12 | -2.07 | 5.7699999 | 5.8 | 5.66 | 901400 |
| 1740519000 | 5.79 | 0.07 | 1.22 | 5.72 | 5.8 | 5.67 | 308700 |
| 1740432540 | 5.72 | -0.13 | -2.22 | 5.86 | 5.9 | 5.65 | 532000 |
| 1740173400 | 5.85 | 0.09 | 1.56 | 5.66 | 5.85 | 5.66 | 450600 |
| 1740087000 | 5.76 | -0.01 | -0.17 | 5.7 | 5.8099999 | 5.65 | 525900 |
| 1740000540 | 5.7699999 | -0.08 | -1.37 | 5.8099999 | 5.85 | 5.75 | 305400 |
| 1739914140 | 5.85 | 0.04 | 0.69 | 5.8099999 | 5.87 | 5.73 | 484800 |
| 1739827800 | 5.8099999 | 0.32 | 5.83 | 5.45 | 5.83 | 5.45 | 712700 |
| 1739568600 | 5.49 | 0.16 | 3.00 | 5.3099999 | 5.5 | 5.3099999 | 538300 |
| 1739482140 | 5.33 | 0.05 | 0.95 | 5.25 | 5.33 | 5.24 | 323000 |
| 1739395740 | 5.28 | -0.02 | -0.38 | 5.2 | 5.33 | 5.2 | 282300 |
| 1739309400 | 5.3 | -0.04 | -0.75 | 5.29 | 5.39 | 5.29 | 255200 |
| 1739222940 | 5.34 | 0.08 | 1.52 | 5.25 | 5.37 | 5.25 | 221500 |
| 1738963800 | 5.26 | -0.08 | -1.50 | 5.3 | 5.33 | 5.2 | 345000 |
| 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 |
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
