Premium
Tribal Group PLC (TRB.GB)
AQSE
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 | 4.5 | 10.843373494 | 41.5 | 51 | 36.5 | 4475 | 43.90103678 | DE |
| 4 | -2.5 | -5.15463917526 | 48.5 | 56.5 | 35.7 | 3029 | 43.25649619 | DE |
| 12 | 0 | 0 | 46 | 57.5 | 32.5 | 2326 | 44.33628038 | DE |
| 26 | -9.8 | -17.5627240143 | 55.8 | 62.3 | 32.5 | 2926 | 52.80980178 | DE |
| 52 | -10.5 | -18.5840707965 | 56.5 | 64.8 | 32.5 | 2707 | 49.86602304 | DE |
| 156 | -57 | -55.3398058252 | 103 | 104.73 | 32.5 | 3712 | 56.65412176 | DE |
| 260 | -13.5 | -22.6890756303 | 59.5 | 111 | 32.5 | 4405 | 70.86742704 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1734971280 | 46 | 4.5 | 10.84 | 41.5 | 46 | 39.4 | 4376 |
| 1734712200 | 41.5 | -1 | -2.35 | 42.5 | 50.5 | 36.5 | 0 |
| 1734622440 | 42.5 | -1 | -2.30 | 43.5 | 51 | 37 | 1966 |
| 1734536340 | 43.5 | 0 | 0.00 | 43.5 | 51 | 37.5 | 16035 |
| 1734449880 | 43.5 | 2 | 4.82 | 41.5 | 49.2 | 37.5 | 0 |
| 1734366420 | 41.5 | 0 | 0.00 | 41.5 | 49.2 | 35.7 | 0 |
| 1734104460 | 41.5 | 0 | 0.00 | 41.5 | 49.2 | 35.7 | 0 |
| 1734020880 | 41.5 | 0 | 0.00 | 41.5 | 49.2 | 35.7 | 0 |
| 1733931060 | 41.5 | 0 | 0.00 | 41.5 | 49.2 | 35.7 | 0 |
| 1733848080 | 41.5 | 0 | 0.00 | 41.5 | 49.2 | 35.7 | 3225 |
| 1733761860 | 41.5 | -2 | -4.60 | 43.5 | 43.958 | 35.7 | 14118 |
| 1733495700 | 43.5 | 1 | 2.35 | 42.5 | 50.2 | 37.2 | 8845 |
| 1733416140 | 42.5 | -1 | -2.30 | 43.5 | 50.7 | 36.7 | 2500 |
| 1733326500 | 43.5 | -2 | -4.40 | 45.5 | 53.5 | 37.2 | 6142 |
| 1733239800 | 45.5 | 0 | 0.00 | 45.5 | 53.5 | 40 | 3 |
| 1733156940 | 45.5 | -2 | -4.21 | 47.5 | 55 | 40 | 0 |
| 1732897620 | 47.5 | 0 | 0.00 | 47.5 | 56 | 41.5 | 0 |
| 1732808160 | 47.5 | 0 | 0.00 | 47.5 | 56 | 42.4 | 1155 |
| 1732721820 | 47.5 | -1 | -2.06 | 48.5 | 56.5 | 42.4 | 2209 |
| 1732638480 | 48.5 | 0 | 0.00 | 48.5 | 56.5 | 42.9 | 0 |
| 1732548840 | 48.5 | 0 | 0.00 | 48.5 | 56.5 | 42.9 | 2072 |
| 1732289460 | 48.5 | 0 | 0.00 | 48.5 | 56.5 | 42.9 | 5670 |
| 1732203480 | 48.5 | -1 | -2.02 | 49.5 | 57 | 42.9 | 5829 |
| 1732120140 | 49.5 | 0 | 0.00 | 49.5 | 57 | 43.4 | 1071 |
| 1732033620 | 49.5 | -1 | -1.98 | 50.5 | 57.5 | 43.4 | 0 |
| 1731947580 | 50.5 | 0 | 0.00 | 50.5 | 57.5 | 43.9 | 0 |
| 1731688080 | 50.5 | 0 | 0.00 | 50.5 | 57.5 | 43.9 | 0 |
| 1731598260 | 50.5 | 0 | 0.00 | 50.5 | 57.5 | 43.9 | 262 |
| 1731511920 | 50.5 | 0 | 0.00 | 50.5 | 57.5 | 43.9 | 0 |
| 1731428820 | 50.5 | 0 | 0.00 | 50.5 | 57.5 | 43.9 | 0 |
| 1731342540 | 50.5 | 0 | 0.00 | 50.5 | 57.5 | 43.9 | 0 |
| 1731083160 | 50.5 | 2 | 4.12 | 48.5 | 56.5 | 43.9 | 2544 |
| 1730993820 | 48.5 | 0 | 0.00 | 48.5 | 56.5 | 42.9 | 0 |
| 1730910480 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1730824080 | 48.5 | 0 | 0.00 | 48.5 | 56.5 | 42.9 | 0 |
| 1730737740 | 48.5 | 0 | 0.00 | 48.5 | 50.9 | 42.9 | 0 |
| 1730475300 | 48.5 | 0 | 0.00 | 48.5 | 56.5 | 42.9 | 0 |
| 1730388900 | 48.5 | 2 | 4.30 | 46.5 | 54 | 42.9 | 0 |
| 1730305440 | 46.5 | 5 | 12.05 | 41.5 | 48.5 | 41 | 5309 |
| 1730193840 | 41.5 | 0 | 0.00 | 41.5 | 48.5 | 36 | 3997 |
| 1730132940 | 41.5 | 4 | 10.67 | 37.5 | 45 | 36 | 8 |
| 1729869960 | 37.5 | -5.5 | -12.79 | 43 | 47.5 | 32.5 | 4121 |
| 1729783680 | 43 | 0 | 0.00 | 43 | 47.5 | 37.5 | 0 |
| 1729697340 | 43 | 0 | 0.00 | 43 | 47.5 | 37.5 | 1 |
| 1729610340 | 43 | 0 | 0.00 | 43 | 43 | 37.5 | 0 |
| 1729524420 | 43 | 0 | 0.00 | 43 | 47.5 | 37.5 | 1095 |
| 1729262100 | 43 | 0 | 0.00 | 43 | 47.5 | 37.5 | 0 |
| 1729178580 | 43 | 0 | 0.00 | 43 | 47.5 | 37.5 | 3043 |
| 1729092540 | 43 | -2 | -4.44 | 45 | 50 | 37.5 | 4000 |
| 1729006140 | 45 | 0 | 0.00 | 45 | 50 | 40 | 3805 |
| 1728919680 | 45 | 0 | 0.00 | 45 | 50 | 40 | 250 |
| 1728657480 | 45 | 0 | 0.00 | 45 | 50 | 40 | 11765 |
| 1728574140 | 45 | 0 | 0.00 | 45 | 50 | 40 | 0 |
| 1728484740 | 45 | 0 | 0.00 | 45 | 45 | 40 | 5457 |
| 1728401340 | 45 | 0 | 0.00 | 45 | 50 | 40 | 0 |
| 1728311580 | 45 | 0 | 0.00 | 45 | 50 | 40 | 0 |
| 1728053040 | 45 | 0 | 0.00 | 45 | 50 | 40 | 15354 |
| 1727966700 | 45 | -1 | -2.17 | 46 | 50.5 | 40 | 1029 |
| 1727882940 | 46 | 0 | 0.00 | 46 | 50.5 | 40.5 | 0 |
| 1727793720 | 46 | 0 | 0.00 | 46 | 50.5 | 40.5 | 0 |
| 1727710080 | 46 | -4 | -8.00 | 50 | 54.5 | 40.5 | 4043 |
| 1727447580 | 50 | -1 | -1.96 | 51 | 55.5 | 44.5 | 0 |
| 1727364240 | 51 | 0 | 0.00 | 51 | 55.5 | 45.5 | 0 |
| 1727277960 | 51 | 0 | 0.00 | 51 | 55.5 | 45.5 | 0 |
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
