Premium
3TENTOS ON NM (TTEN3)
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 | 0.69 | 4.91103202847 | 14.05 | 15.09 | 13.67 | 814240 | 14.30244154 | CS |
| 4 | 1.17 | 8.62196020634 | 13.57 | 15.09 | 12.89 | 925189 | 13.76347851 | CS |
| 12 | 3.36 | 29.525483304 | 11.38 | 15.24 | 11.23 | 1279059 | 13.84666112 | CS |
| 26 | 3.85 | 35.3535353535 | 10.89 | 15.24 | 10.09 | 1124690 | 12.61198812 | CS |
| 52 | 3.55 | 31.7247542449 | 11.19 | 15.24 | 9.03 | 1103852 | 11.43483702 | CS |
| 156 | 5.79 | 64.6927374302 | 8.95 | 15.24 | 7.71 | 1192046 | 11.17540494 | CS |
| 260 | 2.14 | 16.9841269841 | 12.6 | 15.24 | 6.7 | 1222593 | 11.01152269 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737581400 | 14.85 | 0.41 | 2.84 | 14.5 | 15.09 | 14.33 | 1122500 |
| 1737495000 | 14.44 | 0.43 | 3.07 | 13.91 | 14.48 | 13.9 | 854400 |
| 1737408600 | 14.01 | 0.12 | 0.86 | 13.82 | 14.23 | 13.73 | 837400 |
| 1737149400 | 13.89 | -0.04 | -0.29 | 13.93 | 13.98 | 13.67 | 478800 |
| 1737062940 | 13.93 | -0.12 | -0.85 | 14.05 | 14.06 | 13.88 | 778100 |
| 1736976540 | 14.05 | 0.15 | 1.08 | 13.91 | 14.13 | 13.89 | 828300 |
| 1736890140 | 13.9 | 0.03 | 0.22 | 13.84 | 14.19 | 13.79 | 897700 |
| 1736803740 | 13.87 | 0.2 | 1.46 | 13.81 | 14.01 | 13.66 | 989300 |
| 1736544540 | 13.67 | -0.23 | -1.65 | 13.99 | 13.99 | 13.52 | 1322000 |
| 1736458140 | 13.9 | 0.47 | 3.50 | 13.43 | 14.16 | 13.2 | 1212900 |
| 1736371740 | 13.43 | 0.15 | 1.13 | 13.14 | 13.5 | 12.98 | 1236400 |
| 1736285400 | 13.28 | -0.05 | -0.38 | 13.33 | 13.5 | 13.17 | 825800 |
| 1736198940 | 13.33 | 0.24 | 1.83 | 13.5 | 13.69 | 13 | 1221400 |
| 1735939740 | 13.09 | -0.19 | -1.43 | 13.15 | 13.34 | 12.89 | 637300 |
| 1735853400 | 13.28 | -0.46 | -3.35 | 13.75 | 13.75 | 13.16 | 984800 |
| 1735594200 | 13.74 | 0.35 | 2.61 | 13.5 | 13.74 | 13.28 | 880300 |
| 1735334940 | 13.39 | -0.21 | -1.54 | 13.69 | 13.69 | 13.22 | 865400 |
| 1735248540 | 13.6 | 0.03 | 0.22 | 13.57 | 13.75 | 13.43 | 680600 |
| 1734989340 | 13.57 | -0.52 | -3.69 | 13.95 | 14.08 | 13.54 | 961600 |
| 1734730200 | 14.09 | -0.11 | -0.77 | 14.2 | 14.22 | 13.92 | 621900 |
| 1734643800 | 14.2 | 0.22 | 1.57 | 14.01 | 14.2 | 13.73 | 1104300 |
| 1734557400 | 13.98 | -0.71 | -4.83 | 14.64 | 14.76 | 13.85 | 1490600 |
| 1734470940 | 14.69 | 0.4 | 2.80 | 14.5 | 15.04 | 14.32 | 1529500 |
| 1734384540 | 14.29 | -0.58 | -3.90 | 14.86 | 15.09 | 14.25 | 1217300 |
| 1734125340 | 14.87 | 0.19 | 1.29 | 14.64 | 15.24 | 14.57 | 2046400 |
| 1734039000 | 14.68 | -0.09 | -0.61 | 14.74 | 14.86 | 14.45 | 1824600 |
| 1733952540 | 14.77 | 0.9 | 6.49 | 13.83 | 14.93 | 13.83 | 2109800 |
| 1733866140 | 13.87 | -0.22 | -1.56 | 14.1 | 14.33 | 13.8 | 942900 |
| 1733779740 | 14.09 | -0.05 | -0.35 | 14.04 | 14.34 | 13.84 | 1112400 |
| 1733520600 | 14.14 | -0.2 | -1.39 | 14.3 | 14.38 | 13.92 | 1005400 |
| 1733434200 | 14.34 | 0.12 | 0.84 | 14.24 | 14.56 | 14.15 | 1538900 |
| 1733347800 | 14.22 | 0.47 | 3.42 | 13.75 | 14.39 | 13.69 | 1660500 |
| 1733261340 | 13.75 | 0.16 | 1.18 | 13.61 | 13.75 | 13.55 | 1025600 |
| 1733174940 | 13.59 | -0.03 | -0.22 | 13.63 | 13.85 | 13.54 | 1640900 |
| 1732915740 | 13.62 | 0.45 | 3.42 | 13.23 | 13.77 | 13.04 | 1722600 |
| 1732829400 | 13.17 | -0.93 | -6.60 | 14.06 | 14.15 | 13.17 | 1901100 |
| 1732743000 | 14.1 | -0.55 | -3.75 | 14.79 | 14.79 | 14 | 1174200 |
| 1732656600 | 14.65 | 0.13 | 0.90 | 14.65 | 14.84 | 14.5 | 714200 |
| 1732570140 | 14.52 | 0.17 | 1.18 | 14.4 | 14.66 | 14.25 | 787700 |
| 1732310940 | 14.35 | 0.11 | 0.77 | 14.3 | 14.43 | 14.1 | 625200 |
| 1732224600 | 14.24 | 0.12 | 0.85 | 14 | 14.39 | 13.91 | 1731800 |
| 1732051800 | 14.12 | -0.13 | -0.91 | 14.19 | 14.37 | 13.8 | 1009900 |
| 1731965340 | 14.25 | -0.13 | -0.90 | 14.31 | 14.38 | 13.73 | 1506700 |
| 1731619800 | 14.38 | 0.57 | 4.13 | 13.81 | 14.68 | 13.79 | 3027100 |
| 1731533400 | 13.81 | -0.37 | -2.61 | 14.09 | 14.2 | 13.65 | 1923800 |
| 1731446940 | 14.18 | 1.99 | 16.32 | 12.92 | 14.18 | 12.92 | 7368500 |
| 1731360540 | 12.19 | 0.33 | 2.78 | 11.9 | 12.22 | 11.74 | 1254600 |
| 1731101400 | 11.86 | -0.15 | -1.25 | 11.96 | 11.96 | 11.73 | 898900 |
| 1731014940 | 12.01 | -0.42 | -3.38 | 12.26 | 12.55 | 11.96 | 872700 |
| 1730928600 | 12.43 | 0.47 | 3.93 | 11.7 | 12.47 | 11.65 | 1406200 |
| 1730842200 | 11.96 | 0.31 | 2.66 | 11.73 | 12 | 11.65 | 622500 |
| 1730755800 | 11.65 | 0.3 | 2.64 | 11.4 | 11.81 | 11.4 | 578800 |
| 1730496600 | 11.35 | -0.01 | -0.09 | 11.35 | 11.37 | 11.23 | 484100 |
| 1730410200 | 11.36 | 0.07 | 0.62 | 11.38 | 11.57 | 11.3 | 972600 |
| 1730323800 | 11.29 | -0.1 | -0.88 | 11.39 | 11.49 | 11.28 | 497800 |
| 1730237340 | 11.39 | 0.19 | 1.70 | 11.22 | 11.43 | 11.2 | 613700 |
| 1730151000 | 11.2 | 0.02 | 0.18 | 11.21 | 11.61 | 11.18 | 655500 |
| 1729891800 | 11.18 | 0.21 | 1.91 | 11.11 | 11.31 | 11.04 | 719600 |
| 1729805400 | 10.97 | 0.35 | 3.30 | 10.71 | 11.1 | 10.51 | 1218600 |
| 1729719000 | 10.62 | 0.37 | 3.61 | 10.22 | 10.67 | 10.2 | 1074600 |
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
