Premium
Tecogen Inc (TGEN)
AMEX
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 | -0.7 | -11.6666666667 | 6 | 6.35 | 5.19 | 220350 | 5.74963629 | CS |
| 4 | -1.1 | -17.1875 | 6.4 | 7.43 | 5.19 | 315732 | 6.09482974 | CS |
| 12 | 2.45 | 85.9649122807 | 2.85 | 7.43 | 2.47 | 518417 | 5.07317643 | CS |
| 26 | 0.01 | 0.189035916824 | 5.29 | 7.43 | 1.94 | 497984 | 4.4217492 | CS |
| 52 | -1.71 | -24.3937232525 | 7.01 | 12.07 | 1.94 | 658513 | 6.65525198 | CS |
| 156 | 2.05 | 63.0769230769 | 3.25 | 12.07 | 1.94 | 638719 | 6.52131761 | CS |
| 260 | 2.05 | 63.0769230769 | 3.25 | 12.07 | 1.94 | 638719 | 6.52131761 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 5.2 | -0.18 | -3.35 | 5.5 | 5.756 | 5.09 | 339232 |
| 1782340200 | 5.38 | -0.34 | -5.94 | 5.84 | 5.99 | 5.3 | 259176 |
| 1782253800 | 5.72 | -0.33 | -5.45 | 5.79 | 6.2699999 | 5.62 | 265825 |
| 1782167400 | 6.05 | 0.02 | 0.33 | 6.0599999 | 6.35 | 6 | 187907 |
| 1781821800 | 6.03 | 0.25 | 4.33 | 6 | 6.1696 | 5.86 | 168490 |
| 1781735400 | 5.78 | 0.11 | 1.94 | 5.7699999 | 6.1891 | 5.71 | 198855 |
| 1781649000 | 5.67 | -0.01 | -0.18 | 5.7 | 6.08 | 5.55 | 163340 |
| 1781562600 | 5.68 | -0.05 | -0.87 | 6.05 | 6.18 | 5.615 | 215572 |
| 1781303400 | 5.73 | 0.02 | 0.35 | 5.67 | 5.95 | 5.53 | 195528 |
| 1781217000 | 5.71 | 0.39 | 7.33 | 5.38 | 5.71 | 5.21 | 248656 |
| 1781130600 | 5.32 | -0.35 | -6.17 | 5.59 | 5.85 | 5.24 | 242073 |
| 1781044200 | 5.67 | -0.42 | -6.90 | 6.19 | 6.3399 | 5.3000999 | 611187 |
| 1780957800 | 6.09 | 0.35 | 6.10 | 6.15 | 6.36 | 6 | 343574 |
| 1780698600 | 5.74 | -1.16 | -16.81 | 7.04 | 7.19 | 5.7 | 549771 |
| 1780612200 | 6.9 | 0.08 | 1.17 | 6.69 | 7.43 | 6.4 | 396974 |
| 1780525800 | 6.82 | 0.28 | 4.28 | 6.5 | 7.01 | 6.32 | 443400 |
| 1780439400 | 6.54 | -0.32 | -4.66 | 6.85 | 6.9 | 6.42 | 413367 |
| 1780353000 | 6.86 | 0.65 | 10.47 | 6.04 | 6.95 | 6.0199999 | 512525 |
| 1780093800 | 6.21 | -0.16 | -2.51 | 6.37 | 6.51 | 5.9 | 256549 |
| 1780007400 | 6.37 | -0.2 | -3.04 | 6.4 | 6.72 | 6.2699999 | 326140 |
| 1779921000 | 6.57 | 0.52 | 8.60 | 6.09 | 6.98 | 6 | 892311 |
| 1779834600 | 6.05 | 0.31 | 5.40 | 5.8 | 6.39 | 5.75 | 535695 |
| 1779489000 | 5.74 | 0.22 | 3.99 | 5.5599999 | 5.8299 | 5.5028 | 391494 |
| 1779402600 | 5.5199999 | 0.22 | 4.15 | 5.29 | 5.5368 | 5.29 | 183587 |
| 1779316200 | 5.3 | -0.06 | -1.12 | 5.46 | 5.84 | 5.16 | 442757 |
| 1779229800 | 5.36 | -0.99 | -15.59 | 6.08 | 6.105 | 5.35 | 554048 |
| 1779143400 | 6.35 | -0.17 | -2.61 | 6.5199999 | 7.18 | 6.2 | 859521 |
| 1778884200 | 6.5199999 | 0.3 | 4.82 | 5.99 | 6.64 | 5.55 | 1108907 |
| 1778797800 | 6.22 | 1.15 | 22.68 | 5.13 | 6.32 | 5.04 | 1786293 |
| 1778711400 | 5.07 | 0.84 | 19.86 | 3.85 | 5.19 | 3.85 | 1931289 |
| 1778625000 | 4.23 | -0.14 | -3.20 | 4.32 | 4.324 | 4.0599999 | 455362 |
| 1778538600 | 4.37 | -0.26 | -5.62 | 3.67 | 4.59 | 3.65 | 583191 |
| 1778279400 | 4.63 | -0.19 | -3.94 | 4.8 | 4.89 | 4.5199999 | 462108 |
| 1778193000 | 4.82 | -0.53 | -9.91 | 5.22 | 5.29 | 4.71 | 363146 |
| 1778106600 | 5.35 | 0.41 | 8.30 | 5 | 5.5199 | 4.9067999 | 418113 |
| 1778020200 | 4.94 | 0.02 | 0.41 | 4.98 | 5 | 4.6032 | 269842 |
| 1777933800 | 4.92 | -0.03 | -0.61 | 4.78 | 5.08 | 4.78 | 379879 |
| 1777674600 | 4.95 | 0.17 | 3.56 | 4.78 | 5.2 | 4.7699999 | 529241 |
| 1777588200 | 4.78 | 0.74 | 18.32 | 4.0599999 | 5.07 | 3.96 | 1160397 |
| 1777501800 | 4.04 | -0.16 | -3.81 | 4.23 | 4.25 | 3.96 | 209316 |
| 1777415400 | 4.2 | -0.04 | -0.94 | 4.13 | 4.21 | 3.8 | 289122 |
| 1777329000 | 4.24 | -0.05 | -1.17 | 4.2699999 | 4.388 | 4.1 | 143475 |
| 1777069800 | 4.29 | 0.12 | 2.88 | 4.15 | 4.4 | 4.0199999 | 179771 |
| 1776983400 | 4.17 | -0.15 | -3.47 | 4.28 | 4.4229 | 3.93 | 354415 |
| 1776897000 | 4.32 | -0.13 | -2.92 | 4.62 | 4.7183 | 4.12 | 516133 |
| 1776810600 | 4.45 | -0.42 | -8.62 | 4.94 | 4.94 | 4.3622 | 548816 |
| 1776724200 | 4.87 | 0.57 | 13.26 | 4.2699999 | 5 | 4.12 | 1395916 |
| 1776465000 | 4.3 | 0.43 | 11.11 | 3.95 | 4.47 | 3.86 | 1200446 |
| 1776378600 | 3.87 | -0.05 | -1.28 | 3.92 | 3.975 | 3.61 | 454225 |
| 1776292200 | 3.92 | 0.13 | 3.43 | 3.9 | 4.12 | 3.71 | 631157 |
| 1776205800 | 3.79 | 0.16 | 4.41 | 3.75 | 3.96 | 3.5001 | 1002046 |
| 1776119400 | 3.63 | 0.78 | 27.37 | 2.87 | 3.8 | 2.87 | 1325083 |
| 1775860200 | 2.85 | -0.24 | -7.77 | 3.09 | 3.19 | 2.77 | 262609 |
| 1775773800 | 3.09 | 0.35 | 12.77 | 2.67 | 3.2326 | 2.67 | 634349 |
| 1775687400 | 2.74 | 0.12 | 4.58 | 2.8 | 2.87 | 2.6601 | 257735 |
| 1775601000 | 2.62 | -0.04 | -1.50 | 2.65 | 2.65 | 2.47 | 190682 |
| 1775514600 | 2.66 | -0.26 | -8.90 | 2.96 | 3.0299999 | 2.65 | 341143 |
| 1775169000 | 2.92 | 0.14 | 5.04 | 2.85 | 3.0299999 | 2.75 | 307232 |
| 1775082600 | 2.7799999 | 0.22 | 8.59 | 2.62 | 2.82 | 2.62 | 264963 |
| 1774996200 | 2.56 | 0.1 | 4.07 | 2.5299999 | 2.665 | 2.49 | 224834 |
| 1774909800 | 2.46 | -0.11 | -4.28 | 2.67 | 2.9 | 2.41 | 257854 |
| 1774650600 | 2.57 | -0.05 | -1.91 | 2.61 | 2.665 | 2.45 | 387481 |
| 1774564200 | 2.62 | -0.27 | -9.34 | 2.84 | 2.94 | 2.62 | 345917 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
