Premium
Tribal Group PLC (TRB.GB)
AQSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 2.22222222222 | 45 | 54.2 | 40.6 | 2221 | 46 | DE |
| 4 | 4 | 9.52380952381 | 42 | 54.2 | 32.9 | 3685 | 45.74633346 | DE |
| 12 | 0.5 | 1.0989010989 | 45.5 | 54.2 | 32.9 | 3578 | 44.97857527 | DE |
| 26 | -12.8 | -21.768707483 | 58.8 | 59.3 | 32.5 | 2535 | 45.99095565 | DE |
| 52 | 5.25 | 12.8834355828 | 40.75 | 64.8 | 32.5 | 2733 | 50.2136319 | DE |
| 156 | -43 | -48.3146067416 | 89 | 96 | 32.5 | 3712 | 53.9822597 | DE |
| 260 | -25.5 | -35.6643356643 | 71.5 | 111 | 32.5 | 4338 | 70.11123396 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740414420 | 46 | 0 | 0.00 | 46 | 54.2 | 41.1 | 0 |
| 1740152280 | 46 | 0 | 0.00 | 46 | 54.2 | 41.1 | 0 |
| 1740068940 | 46 | 0 | 0.00 | 46 | 54.2 | 41.1 | 0 |
| 1739982540 | 46 | 0 | 0.00 | 46 | 54.2 | 41.1 | 1106 |
| 1739895960 | 46 | 1 | 2.22 | 45 | 49.3 | 40.6 | 10000 |
| 1739806500 | 45 | 0 | 0.00 | 45 | 53.7 | 40.6 | 3115 |
| 1739547420 | 45 | 0 | 0.00 | 45 | 49.3 | 40.6 | 0 |
| 1739460900 | 45 | 0 | 0.00 | 45 | 53.7 | 40.6 | 0 |
| 1739378040 | 45 | 0 | 0.00 | 45 | 53.7 | 40.6 | 508 |
| 1739291220 | 45 | 0 | 0.00 | 45 | 53.7 | 40.6 | 4303 |
| 1739202480 | 45 | 0 | 0.00 | 45 | 53.5 | 40.6 | 0 |
| 1738937700 | 45 | 0 | 0.00 | 45 | 53.5 | 40.4 | 13277 |
| 1738855980 | 45 | 0 | 0.00 | 45 | 48.9 | 40.4 | 10000 |
| 1738772880 | 45 | 0 | 0.00 | 45 | 53.5 | 40.4 | 42 |
| 1738686480 | 45 | 0 | 0.00 | 45 | 53.5 | 40.4 | 5029 |
| 1738596900 | 45 | -2 | -4.26 | 47 | 54.2 | 40.4 | 0 |
| 1738337520 | 47 | 7 | 17.50 | 42 | 49.1 | 41.1 | 25077 |
| 1738254840 | 40 | 0 | 0.00 | 40 | 45.6 | 33.5 | 0 |
| 1738165140 | 40 | 0 | 0.00 | 40 | 45.6 | 32.9 | 0 |
| 1738078980 | 40 | -2 | -4.76 | 42 | 47.5 | 32.9 | 1250 |
| 1737975300 | 42 | -1 | -2.33 | 43 | 49.8 | 34.5 | 4419 |
| 1737735960 | 43 | 0 | 0.00 | 43 | 49.8 | 36.7 | 0 |
| 1737649680 | 43 | 0 | 0.00 | 43 | 49.8 | 36.7 | 0 |
| 1737563340 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1737476940 | 43 | 0 | 0.00 | 43 | 49.8 | 36.7 | 803 |
| 1737390480 | 43 | 0 | 0.00 | 43 | 49.8 | 36.7 | 2309 |
| 1737131340 | 43 | 0 | 0.00 | 43 | 49.8 | 36.7 | 325 |
| 1737044940 | 43 | 0 | 0.00 | 43 | 49.8 | 36.7 | 0 |
| 1736955300 | 43 | -1 | -2.27 | 44 | 50.3 | 36.7 | 0 |
| 1736869080 | 44 | 0 | 0.00 | 44 | 50.3 | 37.2 | 0 |
| 1736782500 | 44 | 0 | 0.00 | 44 | 50.3 | 37.2 | 0 |
| 1736524020 | 44 | -1 | -2.22 | 45 | 52.1 | 37.2 | 5957 |
| 1736439600 | 45 | 0 | 0.00 | 45 | 52.1 | 39 | 0 |
| 1736353620 | 45 | 0 | 0.00 | 45 | 50.9 | 39 | 0 |
| 1736264400 | 45 | -2 | -4.26 | 47 | 53.5 | 37.8 | 7978 |
| 1736180880 | 47 | 0 | 0.00 | 47 | 53.5 | 40.4 | 3550 |
| 1735918500 | 47 | 0 | 0.00 | 47 | 53.5 | 40.4 | 0 |
| 1735832160 | 47 | 0 | 0.00 | 47 | 53.5 | 40.4 | 12000 |
| 1735662660 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1735576260 | 47 | 1 | 2.17 | 46 | 53 | 40.4 | 24930 |
| 1735313700 | 46 | 0 | 0.00 | 46 | 52.5 | 39.4 | 0 |
| 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 |
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
