Premium
Trifast PLC (TRI.GB)
AQSE
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 | 1 | 1.14285714286 | 87.5 | 90.5 | 84 | 9718 | 90.13572752 | DE |
| 4 | 1 | 1.14285714286 | 87.5 | 90.5 | 83.9 | 4074 | 89.59576331 | DE |
| 12 | 4 | 4.73372781065 | 84.5 | 90.5 | 77.6 | 2108 | 87.47603149 | DE |
| 26 | 12 | 15.6862745098 | 76.5 | 90.5 | 69.17 | 2989 | 84.26004838 | DE |
| 52 | 5 | 5.9880239521 | 83.5 | 90.5 | 66.5 | 2789 | 78.49788237 | DE |
| 156 | -62 | -41.196013289 | 150.5 | 161.85 | 48.1825 | 5055 | 73.6114332 | DE |
| 260 | -89 | -50.1408450704 | 177.5 | 191.8 | 48.1825 | 4768 | 90.18412679 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736782500 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1736524020 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1736439600 | 88.5 | -2 | -2.21 | 90.5 | 90.5 | 88.5 | 0 |
| 1736353620 | 90.5 | 3 | 3.43 | 87.5 | 90.5 | 86.1 | 42690 |
| 1736264400 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1736180880 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 84 | 5900 |
| 1735918500 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 83.9 | 2945 |
| 1735832160 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 83.9 | 7574 |
| 1735662660 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1735576260 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1735313700 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 85.7 | 2000 |
| 1735057680 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1734971280 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1734712200 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1734622440 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1734536340 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1734449880 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1734366420 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1734104460 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 81.8 | 5000 |
| 1734020880 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1733931060 | 87.5 | 2 | 2.34 | 85.5 | 87.5 | 85.5 | 0 |
| 1733848080 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1733761860 | 85.5 | -2 | -2.29 | 87.5 | 87.5 | 80.31 | 932 |
| 1733495700 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1733416140 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 82.224 | 675 |
| 1733326500 | 87.5 | 2 | 2.34 | 85.5 | 87.5 | 85.5 | 0 |
| 1733239800 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1733156940 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 83.29 | 2000 |
| 1732897620 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 82.34 | 2941 |
| 1732808160 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 82.27 | 2227 |
| 1732721820 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1732638480 | 85.5 | 2 | 2.40 | 83.5 | 85.5 | 82.62 | 2198 |
| 1732548840 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
| 1732289460 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
| 1732203480 | 83.5 | 1 | 1.21 | 82.5 | 83.5 | 82.5 | 0 |
| 1732120140 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1732033620 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1731947580 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1731688080 | 82.5 | -2 | -2.37 | 87.5 | 87.5 | 82.5 | 0 |
| 1731598260 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1731511920 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 78.38 | 4208 |
| 1731428820 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1731342540 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1731083160 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 78.376 | 2827 |
| 1730993820 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1730910480 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1730824080 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1730737740 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1730475300 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 81.518 | 613 |
| 1730388900 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 78.924 | 636 |
| 1730305440 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1730193840 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 81.192 | 1231 |
| 1730132940 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1729869960 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1729783680 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1729697340 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 78.88 | 1293 |
| 1729610340 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 77.6 | 25926 |
| 1729524420 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1729262100 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1729178580 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1729092540 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1729006140 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 78.1 | 802 |
| 1728919680 | 84.5 | 2 | 2.42 | 82.5 | 84.5 | 79.56 | 1459 |
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
