Premium
Tyson Foods Inc (TSNF34)
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 | -10.35 | -3.02631578947 | 342 | 342 | 331.65 | 4 | 342 | DR |
| 4 | -33.91 | -9.27617901302 | 365.56 | 369.36 | 331.65 | 19 | 358.41325926 | DR |
| 12 | -7.33 | -2.16236946133 | 338.98 | 388.83 | 331.65 | 172 | 350.93731764 | DR |
| 26 | 18.24 | 5.81985258926 | 313.41 | 388.83 | 313.41 | 202 | 349.05644088 | DR |
| 52 | 61.65 | 22.8333333333 | 270 | 388.83 | 259.74 | 265 | 317.03829146 | DR |
| 156 | -178.35 | -34.9705882353 | 510 | 524.7 | 223 | 218 | 365.25852437 | DR |
| 260 | -57.78 | -14.8370695632 | 389.43 | 524.7 | 223 | 228 | 371.91097893 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 331.64999 | -10.35 | -3.03 | 331.64999 | 331.64999 | 331.64999 | 13 |
| 1736458200 | 342 | 0 | 0.00 | 342 | 342 | 342 | 0 |
| 1736371800 | 342 | 0 | 0.00 | 342 | 342 | 342 | 0 |
| 1736285400 | 342 | -16.2 | -4.52 | 342 | 342 | 342 | 4 |
| 1736199000 | 358.2 | 0 | 0.00 | 358.2 | 358.2 | 358.2 | 0 |
| 1735939800 | 358.2 | 0 | 0.00 | 358.2 | 358.2 | 358.2 | 0 |
| 1735853400 | 358.2 | 5.4 | 1.53 | 358.2 | 358.2 | 358.2 | 5 |
| 1735594200 | 352.8 | -16.56 | -4.48 | 352.8 | 352.8 | 352.8 | 2 |
| 1735334940 | 369.36 | 10.09 | 2.81 | 369.36 | 369.36 | 369.36 | 2 |
| 1735248540 | 359.27 | 1.85 | 0.52 | 357.79 | 359.27 | 357.79 | 65 |
| 1734989400 | 357.42 | 0 | 0.00 | 357.42 | 357.42 | 357.42 | 0 |
| 1734730200 | 357.42 | 0 | 0.00 | 357.42 | 357.42 | 357.42 | 0 |
| 1734643800 | 357.42 | -8.14 | -2.23 | 357.42 | 357.42 | 357.42 | 50 |
| 1734557340 | 365.56 | 0 | 0.00 | 365.56 | 365.56 | 365.56 | 0 |
| 1734470940 | 365.56 | 0 | 0.00 | 365.56 | 365.56 | 365.56 | 0 |
| 1734384540 | 365.56 | -7.4 | -1.98 | 365.56 | 365.56 | 365.56 | 7 |
| 1734125400 | 372.96 | 0 | 0.00 | 372.96 | 372.96 | 372.96 | 0 |
| 1734039000 | 372.96 | -11.58 | -3.01 | 372.96 | 372.96 | 372.96 | 100 |
| 1733952600 | 384.54 | 0 | 0.00 | 384.54 | 384.54 | 384.54 | 0 |
| 1733866200 | 384.54 | 0 | 0.00 | 384.54 | 384.54 | 384.54 | 0 |
| 1733779800 | 384.54 | 0 | 0.00 | 384.54 | 384.54 | 384.54 | 0 |
| 1733520600 | 384.54 | 0 | 0.00 | 384.54 | 384.54 | 384.54 | 0 |
| 1733434200 | 384.54 | 0 | 0.00 | 384.54 | 384.54 | 384.54 | 0 |
| 1733347800 | 384.54 | -4.29 | -1.10 | 384.54 | 384.54 | 384.54 | 100 |
| 1733261340 | 388.83 | 0 | 0.00 | 388.83 | 388.83 | 388.83 | 0 |
| 1733174940 | 388.83 | 17.72 | 4.77 | 375 | 388.83 | 375 | 2 |
| 1732915740 | 371.11 | 0 | 0.00 | 371.11 | 371.11 | 371.11 | 0 |
| 1732829340 | 371.11 | 0 | 0.00 | 371.11 | 371.11 | 371.11 | 0 |
| 1732742940 | 371.11 | 0 | 0.00 | 371.11 | 371.11 | 371.11 | 0 |
| 1732656540 | 371.11 | 0 | 0.00 | 371.11 | 371.11 | 371.11 | 0 |
| 1732570140 | 371.11 | -1.85 | -0.50 | 371.11 | 371.11 | 371.11 | 1 |
| 1732310940 | 372.96 | 0 | 0.00 | 372.96 | 372.96 | 372.96 | 0 |
| 1732224540 | 372.96 | 0 | 0.00 | 372.96 | 372.96 | 372.96 | 0 |
| 1732051740 | 372.96 | 0 | 0.00 | 372.96 | 372.96 | 372.96 | 0 |
| 1731965340 | 372.96 | 6.95 | 1.90 | 369.63 | 372.96 | 366 | 417 |
| 1731619800 | 366.01 | 0 | 0.00 | 366.01 | 366.01 | 366.01 | 0 |
| 1731533400 | 366.01 | 1.61 | 0.44 | 357.12 | 366.01 | 357.12 | 703 |
| 1731446940 | 364.4 | 30.4 | 9.10 | 357 | 372.64 | 357 | 21 |
| 1731360600 | 334 | 0 | 0.00 | 334 | 334 | 334 | 0 |
| 1731101400 | 334 | -6.34 | -1.86 | 334.95 | 334.95 | 334 | 1000 |
| 1731015000 | 340.34 | 0 | 0.00 | 340.34 | 340.34 | 340.34 | 0 |
| 1730928600 | 340.34 | 0 | 0.00 | 340.34 | 340.34 | 340.34 | 0 |
| 1730842200 | 340.34 | -0.66 | -0.19 | 340.34 | 340.34 | 340.34 | 4 |
| 1730755800 | 341 | 0 | 0.00 | 341 | 341 | 341 | 0 |
| 1730496600 | 341 | 0 | 0.00 | 341 | 341 | 341 | 0 |
| 1730410200 | 341 | 0 | 0.00 | 341 | 341 | 341 | 0 |
| 1730323800 | 341 | 0 | 0.00 | 341 | 341 | 341 | 0 |
| 1730237400 | 341 | 0 | 0.00 | 341 | 341 | 341 | 0 |
| 1730151000 | 341 | 3.74 | 1.11 | 340.56 | 341 | 340.56 | 900 |
| 1729891800 | 337.26 | 1.68 | 0.50 | 337.26 | 337.26 | 337.26 | 50 |
| 1729805400 | 335.58 | 0 | 0.00 | 335.58 | 335.58 | 335.58 | 0 |
| 1729719000 | 335.58 | 0 | 0.00 | 335.58 | 335.58 | 335.58 | 0 |
| 1729632600 | 335.58 | 0 | 0.00 | 335.58 | 335.58 | 335.58 | 5 |
| 1729546140 | 335.58 | -8.92 | -2.59 | 338.98 | 338.98 | 335.58 | 3 |
| 1729286940 | 344.5 | 0 | 0.00 | 344.5 | 344.5 | 344.5 | 0 |
| 1729200540 | 344.5 | 0 | 0.00 | 344.5 | 344.5 | 344.5 | 0 |
| 1729114140 | 344.5 | 9.55 | 2.85 | 344.5 | 344.5 | 344.5 | 12 |
| 1729027740 | 334.95 | 0 | 0.00 | 334.95 | 334.95 | 334.95 | 0 |
| 1728941340 | 334.95 | 12.39 | 3.84 | 334.95 | 334.95 | 334.95 | 3 |
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
