Premium
Texteis Renaux Sa (ex Inds Texteis Renaux Sa) (TXRX4)
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 | -0.01 | -0.473933649289 | 2.11 | 2.25 | 2.1 | 300 | 2.11333333 | PR |
| 4 | -0.08 | -3.66972477064 | 2.18 | 2.25 | 2.04 | 715 | 2.15731183 | PR |
| 12 | -0.16 | -7.0796460177 | 2.26 | 2.36 | 2.04 | 743 | 2.19614679 | PR |
| 26 | -0.18 | -7.89473684211 | 2.28 | 2.58 | 2.04 | 947 | 2.26053398 | PR |
| 52 | -0.56 | -21.0526315789 | 2.66 | 5.9 | 2.04 | 4380 | 3.10068974 | PR |
| 156 | -6.25 | -74.8502994012 | 8.35 | 8.35 | 2.04 | 3453 | 3.43833294 | PR |
| 260 | -1.79 | -46.0154241645 | 3.89 | 31 | 2.04 | 10924 | 9.36375083 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 2.1 | -0.02 | -0.94 | 2.11 | 2.2 | 2.1 | 1600 |
| 1734643800 | 2.12 | 0.02 | 0.95 | 2.11 | 2.25 | 2.11 | 400 |
| 1734557340 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1734470940 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1734384540 | 2.1 | -0.01 | -0.47 | 2.11 | 2.11 | 2.1 | 200 |
| 1734125400 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1734039000 | 2.11 | 0.01 | 0.48 | 2.11 | 2.11 | 2.11 | 100 |
| 1733952540 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1733866140 | 2.1 | -0.01 | -0.47 | 2.13 | 2.13 | 2.1 | 400 |
| 1733779740 | 2.11 | 0 | 0.00 | 2.12 | 2.12 | 2.11 | 300 |
| 1733520600 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1733434200 | 2.11 | 0.01 | 0.48 | 2.11 | 2.11 | 2.11 | 200 |
| 1733347800 | 2.1 | -0.05 | -2.33 | 2.1 | 2.1 | 2.1 | 300 |
| 1733261340 | 2.15 | -0.01 | -0.46 | 2.11 | 2.15 | 2.1 | 1500 |
| 1733174940 | 2.16 | -0.04 | -1.82 | 2.17 | 2.17 | 2.04 | 4400 |
| 1732915800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1732829400 | 2.2 | -0.04 | -1.79 | 2.19 | 2.2 | 2.19 | 200 |
| 1732743000 | 2.24 | 0.02 | 0.90 | 2.24 | 2.24 | 2.24 | 600 |
| 1732656600 | 2.22 | 0.04 | 1.83 | 2.16 | 2.22 | 2.16 | 500 |
| 1732570140 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1732310940 | 2.18 | 0.02 | 0.93 | 2.18 | 2.18 | 2.18 | 200 |
| 1732224600 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1732051800 | 2.16 | -0.11 | -4.85 | 2.16 | 2.16 | 2.16 | 100 |
| 1731965340 | 2.27 | 0.02 | 0.89 | 2.22 | 2.27 | 2.22 | 200 |
| 1731619800 | 2.25 | 0.09 | 4.17 | 2.25 | 2.25 | 2.25 | 100 |
| 1731533400 | 2.16 | -0.06 | -2.70 | 2.17 | 2.17 | 2.16 | 600 |
| 1731446940 | 2.22 | 0.01 | 0.45 | 2.21 | 2.22 | 2.21 | 2200 |
| 1731360600 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1731101400 | 2.21 | 0.01 | 0.45 | 2.2 | 2.21 | 2.2 | 500 |
| 1731014940 | 2.2 | -0.03 | -1.35 | 2.2 | 2.2 | 2.2 | 200 |
| 1730928600 | 2.23 | 0.04 | 1.83 | 2.22 | 2.23 | 2.21 | 1100 |
| 1730842200 | 2.19 | 0 | 0.00 | 2.17 | 2.19 | 2.17 | 300 |
| 1730755800 | 2.19 | 0.04 | 1.86 | 2.16 | 2.19 | 2.16 | 400 |
| 1730496600 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1730410200 | 2.15 | -0.02 | -0.92 | 2.15 | 2.15 | 2.15 | 600 |
| 1730323800 | 2.17 | -0.02 | -0.91 | 2.16 | 2.17 | 2.15 | 500 |
| 1730237340 | 2.19 | -0.02 | -0.90 | 2.16 | 2.19 | 2.16 | 200 |
| 1730151000 | 2.21 | -0.03 | -1.34 | 2.18 | 2.21 | 2.16 | 700 |
| 1729891800 | 2.24 | 0.08 | 3.70 | 2.2599999 | 2.2599999 | 2.24 | 200 |
| 1729805400 | 2.16 | 0.01 | 0.47 | 2.27 | 2.27 | 2.16 | 200 |
| 1729719000 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1729632600 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2 | 2.15 | 5000 |
| 1729546140 | 2.2 | -0.12 | -5.17 | 2.2599999 | 2.2599999 | 2.11 | 5900 |
| 1729286940 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1729200540 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1729114140 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1729027740 | 2.32 | -0.04 | -1.69 | 2.2599999 | 2.32 | 2.2599999 | 200 |
| 1728941340 | 2.36 | 0.1 | 4.42 | 2.25 | 2.36 | 2.25 | 900 |
| 1728682200 | 2.2599999 | 0.01 | 0.44 | 2.2599999 | 2.2599999 | 2.2599999 | 100 |
| 1728595740 | 2.25 | -0.01 | -0.44 | 2.2599999 | 2.2599999 | 2.25 | 500 |
| 1728509400 | 2.2599999 | -0.03 | -1.31 | 2.2599999 | 2.2599999 | 2.2599999 | 100 |
| 1728422940 | 2.29 | -0.04 | -1.72 | 2.2599999 | 2.29 | 2.2599999 | 200 |
| 1728336600 | 2.33 | 0.04 | 1.75 | 2.33 | 2.33 | 2.33 | 100 |
| 1728077400 | 2.29 | -0.03 | -1.29 | 2.29 | 2.29 | 2.2599999 | 300 |
| 1727991000 | 2.32 | 0 | 0.00 | 2.2599999 | 2.32 | 2.2599999 | 500 |
| 1727904540 | 2.32 | 0.06 | 2.65 | 2.2599999 | 2.32 | 2.2599999 | 200 |
| 1727818200 | 2.2599999 | -0.1 | -4.24 | 2.2599999 | 2.2599999 | 2.2599999 | 600 |
| 1727731800 | 2.36 | 0 | 0.00 | 2.35 | 2.36 | 2.2599999 | 400 |
| 1727472600 | 2.36 | 0.09 | 3.96 | 2.2599999 | 2.36 | 2.2599999 | 300 |
| 1727386140 | 2.27 | -0.1 | -4.22 | 2.2599999 | 2.36 | 2.2599999 | 600 |
| 1727299740 | 2.37 | 0.01 | 0.42 | 2.2599999 | 2.37 | 2.2599999 | 200 |
| 1727213400 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1727127000 | 2.36 | 0.07 | 3.06 | 2.2599999 | 2.36 | 2.2599999 | 500 |
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
