Premium
TriplePoint Venture Growth BDC Corp (TPVG)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -8.54139290407 | 7.61 | 7.62 | 6.9006 | 525424 | 7.25952793 | CS |
| 4 | -0.49 | -6.57718120805 | 7.45 | 7.635 | 6.9006 | 315204 | 7.39678025 | CS |
| 12 | -1.25 | -15.2253349574 | 8.21 | 9.17 | 6.89 | 433098 | 7.87278832 | CS |
| 26 | -2.19 | -23.9344262295 | 9.15 | 9.725 | 6.89 | 391473 | 8.49159497 | CS |
| 52 | -3.77 | -35.1351351351 | 10.73 | 11.58 | 6.89 | 328083 | 9.24022133 | CS |
| 156 | -8.28 | -54.3307086614 | 15.24 | 19.25 | 6.89 | 261873 | 11.49729745 | CS |
| 260 | -9.63 | -58.0470162749 | 16.59 | 19.25 | 2.8 | 253230 | 11.70216451 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 6.94 | -0.31 | -4.28 | 7.24 | 7.26 | 6.88 | 1515648 |
| 1726785600 | 7.25 | 0.02 | 0.28 | 7.31 | 7.37 | 7.19 | 433154 |
| 1726699200 | 7.23 | 0.08 | 1.12 | 7.12 | 7.2999 | 7.12 | 340588 |
| 1726612800 | 7.15 | 0.05 | 0.70 | 7.11 | 7.165 | 7.06 | 588482 |
| 1726526400 | 7.1 | -0.46 | -6.08 | 7.25 | 7.28 | 7.03 | 727898 |
| 1726267200 | 7.56 | 0 | 0.00 | 7.61 | 7.62 | 7.43 | 642148 |
| 1726180800 | 7.56 | 0.08 | 1.07 | 7.48 | 7.59 | 7.47 | 325640 |
| 1726094400 | 7.48 | 0 | 0.00 | 7.45 | 7.48 | 7.37 | 226497 |
| 1726008000 | 7.48 | -0.08 | -1.06 | 7.55 | 7.55 | 7.41 | 210785 |
| 1725921600 | 7.56 | 0.07 | 0.93 | 7.5 | 7.635 | 7.49 | 342370 |
| 1725662400 | 7.49 | 0 | 0.00 | 7.53 | 7.5891 | 7.42 | 213468 |
| 1725576000 | 7.49 | 0.01 | 0.13 | 7.51 | 7.55 | 7.46 | 191780 |
| 1725489600 | 7.48 | -0.04 | -0.53 | 7.5 | 7.5445 | 7.44 | 267376 |
| 1725403200 | 7.52 | -0.01 | -0.13 | 7.47 | 7.57 | 7.46 | 268372 |
| 1725057600 | 7.53 | 0.07 | 0.94 | 7.48 | 7.53 | 7.43 | 275327 |
| 1724971200 | 7.46 | 0.03 | 0.40 | 7.44 | 7.5295 | 7.43 | 154283 |
| 1724884800 | 7.43 | -0.05 | -0.67 | 7.49 | 7.53 | 7.41 | 166514 |
| 1724798400 | 7.48 | -0.03 | -0.40 | 7.52 | 7.554 | 7.4501 | 152484 |
| 1724712000 | 7.51 | 0.02 | 0.27 | 7.48 | 7.58 | 7.46 | 262829 |
| 1724452800 | 7.49 | 0.03 | 0.40 | 7.45 | 7.59 | 7.41 | 343381 |
| 1724366400 | 7.46 | -0.16 | -2.10 | 7.61 | 7.62 | 7.4598 | 275085 |
| 1724280000 | 7.62 | 0.07 | 0.93 | 7.55 | 7.635 | 7.48 | 361038 |
| 1724193600 | 7.55 | -0.08 | -1.05 | 7.6 | 7.62 | 7.5 | 295096 |
| 1724107200 | 7.63 | 0.08 | 1.06 | 7.55 | 7.64 | 7.52 | 334697 |
| 1723848000 | 7.55 | 0.16 | 2.17 | 7.33 | 7.57 | 7.33 | 372294 |
| 1723761600 | 7.39 | 0.12 | 1.65 | 7.29 | 7.445 | 7.25 | 417818 |
| 1723675200 | 7.27 | 0.19 | 2.68 | 7.15 | 7.33 | 7.15 | 397735 |
| 1723588800 | 7.08 | 0.06 | 0.85 | 7 | 7.145 | 7 | 517548 |
| 1723502400 | 7.02 | -0.19 | -2.64 | 7.16 | 7.165 | 6.89 | 832523 |
| 1723243200 | 7.21 | -0.26 | -3.48 | 7.37 | 7.375 | 7.1 | 1208139 |
| 1723156800 | 7.47 | -0.58 | -7.20 | 7.77 | 7.77 | 7.22 | 2669923 |
| 1723070400 | 8.05 | -0.1 | -1.23 | 8.25 | 8.3 | 7.98 | 399150 |
| 1722984000 | 8.15 | 0.12 | 1.49 | 8.1 | 8.2594999 | 8.08 | 399428 |
| 1722897600 | 8.03 | -0.28 | -3.37 | 8.1 | 8.16 | 7.83 | 878448 |
| 1722638400 | 8.31 | -0.22 | -2.58 | 8.48 | 8.48 | 8.2899999 | 268481 |
| 1722552000 | 8.53 | -0.3 | -3.40 | 8.86 | 8.9 | 8.48 | 602299 |
| 1722465600 | 8.83 | -0.1 | -1.12 | 8.98 | 8.98 | 8.83 | 254094 |
| 1722379200 | 8.93 | 0.05 | 0.56 | 8.93 | 8.95 | 8.76 | 189813 |
| 1722292800 | 8.88 | -0.11 | -1.22 | 8.97 | 8.99 | 8.86 | 178701 |
| 1722033600 | 8.99 | 0.06 | 0.67 | 8.95 | 9 | 8.83 | 400892 |
| 1721947200 | 8.93 | 0.14 | 1.59 | 8.88 | 8.97 | 8.8 | 268077 |
| 1721860800 | 8.7899999 | -0.11 | -1.24 | 8.85 | 8.9141 | 8.76 | 163892 |
| 1721774400 | 8.9 | -0.05 | -0.56 | 8.95 | 8.975 | 8.67 | 479828 |
| 1721688000 | 8.95 | 0.22 | 2.52 | 8.75 | 8.9949999 | 8.72 | 417208 |
| 1721428800 | 8.73 | -0.03 | -0.34 | 8.7899999 | 8.83 | 8.6649999 | 226070 |
| 1721342400 | 8.76 | -0.04 | -0.45 | 8.8699999 | 8.8699999 | 8.66 | 623230 |
| 1721256000 | 8.8 | 0.51 | 6.15 | 8.36 | 9.17 | 8.36 | 2030398 |
| 1721169600 | 8.2899999 | 0.04 | 0.48 | 8.3 | 8.36 | 8.24 | 242227 |
| 1721083200 | 8.25 | 0.02 | 0.24 | 8.25 | 8.3 | 8.23 | 285159 |
| 1720824000 | 8.23 | 0.06 | 0.73 | 8.18 | 8.3 | 8.18 | 262748 |
| 1720737600 | 8.17 | 0.04 | 0.49 | 8.16 | 8.22 | 8.1199999 | 271228 |
| 1720651200 | 8.13 | 0.07 | 0.87 | 8.05 | 8.15 | 8.0462 | 204089 |
| 1720564800 | 8.06 | 0.03 | 0.37 | 8.07 | 8.1077 | 8 | 354208 |
| 1720478400 | 8.03 | 0 | 0.00 | 8.0399999 | 8.092 | 8 | 289973 |
| 1720219200 | 8.03 | -0.02 | -0.25 | 8.06 | 8.1 | 8 | 322062 |
| 1720040640 | 8.05 | 0 | 0.00 | 8.09 | 8.1199999 | 8.03 | 195750 |
| 1719960000 | 8.05 | -0.12 | -1.47 | 8.08 | 8.15 | 8.02 | 387792 |
| 1719873600 | 8.17 | 0 | 0.00 | 8.03 | 8.23 | 8.03 | 505451 |
| 1719614400 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 8.17 | 0 |
| 1719528000 | 8.17 | 0.2 | 2.51 | 7.99 | 8.21 | 7.96 | 459856 |
| 1719441600 | 7.97 | 0 | 0.00 | 7.97 | 8.08 | 7.91 | 405474 |
| 1719355200 | 7.97 | -0.32 | -3.86 | 8.25 | 8.27 | 7.97 | 477225 |
| 1719268800 | 8.2899999 | 0 | 0.00 | 8.3 | 8.44 | 8.26 | 395280 |
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
