Premium
Transurban Group (TCL)
ASX
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 | -0.38 | -2.7556200145 | 13.79 | 13.82 | 13.15 | 4613823 | 13.50078636 | DE |
| 4 | -0.01 | -0.0745156482861 | 13.42 | 14.76 | 12.51 | 4145042 | 13.58165807 | DE |
| 12 | 0.6 | 4.68384074941 | 12.81 | 14.76 | 11.5 | 4484776 | 13.19054064 | DE |
| 26 | 0.68 | 5.34171249018 | 12.73 | 16.01 | 11.5 | 4237707 | 13.22644008 | DE |
| 52 | 0.11 | 0.827067669173 | 13.3 | 17.51 | 10 | 4412547 | 13.06136596 | DE |
| 156 | 1.14 | 9.29095354523 | 12.27 | 18.87 | 10 | 4677421 | 13.47275631 | DE |
| 260 | -2.54 | -15.9247648903 | 15.95 | 19.01 | 8 | 4983236 | 13.54218093 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 13.41 | 0.14 | 1.06 | 13.15 | 13.46 | 13.15 | 5941754 |
| 1738214100 | 13.27 | -0.12 | -0.90 | 13.29 | 13.34 | 13.22 | 5060538 |
| 1738127700 | 13.39 | -0.03 | -0.22 | 13.28 | 13.485 | 13.28 | 4620112 |
| 1738041300 | 13.42 | -0.18 | -1.32 | 13.49 | 13.56 | 13.41 | 5815892 |
| 1737695700 | 13.6 | -0.05 | -0.37 | 13.76 | 13.76 | 13.57 | 4297944 |
| 1737609300 | 13.65 | -0.05 | -0.36 | 13.79 | 13.82 | 13.61 | 3721345 |
| 1737522900 | 13.7 | 0.05 | 0.37 | 13.7 | 13.75 | 13.62 | 4884821 |
| 1737436500 | 13.65 | 0.04 | 0.29 | 13.72 | 13.8 | 13.64 | 4089471 |
| 1737350100 | 13.61 | -0.13 | -0.95 | 13.74 | 13.75 | 13.59 | 4398836 |
| 1737090900 | 13.74 | 0.18 | 1.33 | 13.72 | 14.76 | 12.51 | 5767280 |
| 1737004500 | 13.56 | 0.07 | 0.52 | 13.67 | 13.8 | 13.55 | 6099501 |
| 1736918100 | 13.49 | -0.17 | -1.21 | 13.62 | 13.78 | 13.435 | 3616236 |
| 1736831700 | 13.655 | 0.05 | 0.40 | 13.58 | 13.7 | 13.54 | 3065444 |
| 1736745300 | 13.6 | 0.13 | 0.97 | 13.4 | 13.61 | 13.38 | 4044441 |
| 1736486100 | 13.47 | -0.09 | -0.66 | 13.6 | 13.6 | 13.42 | 2538728 |
| 1736399700 | 13.56 | -0.02 | -0.15 | 13.49 | 13.6 | 13.44 | 2835340 |
| 1736313300 | 13.58 | -0.03 | -0.18 | 13.6 | 13.625 | 13.52 | 4807579 |
| 1736226900 | 13.605 | -0.07 | -0.48 | 13.7 | 13.72 | 13.54 | 3291309 |
| 1736140500 | 13.67 | 0.11 | 0.81 | 13.62 | 13.72 | 13.565 | 4914860 |
| 1735881300 | 13.56 | 0.09 | 0.67 | 13.49 | 13.655 | 13.44 | 2971734 |
| 1735794900 | 13.47 | 0.08 | 0.60 | 13.42 | 13.5 | 13.39 | 2974926 |
| 1735617660 | 13.39 | -0.2 | -1.47 | 13.46 | 13.575 | 13.39 | 4250803 |
| 1735535700 | 13.59 | -0.26 | -1.88 | 13.45 | 13.63 | 12.75 | 4616105 |
| 1735276500 | 13.85 | 0.12 | 0.87 | 13.8 | 13.88 | 13.69 | 2617477 |
| 1735014060 | 13.73 | -0.06 | -0.44 | 13.86 | 13.86 | 13.68 | 2017501 |
| 1734930900 | 13.79 | 0.35 | 2.60 | 13.5 | 13.82 | 13.48 | 4964940 |
| 1734671700 | 13.44 | 0.07 | 0.52 | 13.33 | 14.5 | 12.5 | 12267896 |
| 1734585300 | 13.37 | -0.05 | -0.37 | 13.3 | 13.45 | 13.14 | 9174855 |
| 1734498900 | 13.42 | 0.27 | 2.05 | 13.34 | 13.49 | 13.19 | 6594591 |
| 1734412500 | 13.15 | 0.28 | 2.18 | 12.97 | 13.18 | 12.95 | 5617085 |
| 1734326100 | 12.87 | 0.14 | 1.10 | 12.72 | 12.92 | 12.68 | 3324102 |
| 1734066900 | 12.73 | -0.11 | -0.86 | 12.71 | 13.5 | 12.71 | 4185297 |
| 1733980500 | 12.84 | -0.19 | -1.46 | 12.95 | 12.96 | 12.74 | 3738316 |
| 1733894100 | 13.03 | 0.07 | 0.54 | 13 | 13.06 | 12.86 | 3639476 |
| 1733807700 | 12.96 | 0.06 | 0.47 | 12.84 | 13.01 | 12.81 | 3927257 |
| 1733721300 | 12.9 | 0.09 | 0.70 | 12.77 | 12.93 | 12.71 | 5564342 |
| 1733462100 | 12.81 | -0.19 | -1.46 | 12.94 | 12.97 | 12.81 | 3987653 |
| 1733375700 | 13 | 0.12 | 0.93 | 12.9 | 13 | 12.88 | 3870503 |
| 1733289300 | 12.88 | -0.07 | -0.54 | 12.9 | 12.95 | 12.76 | 3110723 |
| 1733202900 | 12.95 | 0.17 | 1.33 | 12.93 | 13 | 12.835 | 4261430 |
| 1733116500 | 12.78 | -0.09 | -0.70 | 12.8 | 12.81 | 12.69 | 4807065 |
| 1732857300 | 12.87 | -0.14 | -1.08 | 13.01 | 13.05 | 12.82 | 5539848 |
| 1732770900 | 13.01 | 0.01 | 0.08 | 13.08 | 13.09 | 12.94 | 2661422 |
| 1732684500 | 13 | -0.01 | -0.08 | 13.03 | 13.1 | 12.87 | 3893426 |
| 1732598100 | 13.01 | 0.02 | 0.15 | 13.09 | 13.22 | 13 | 6846535 |
| 1732511700 | 12.99 | 0.28 | 2.20 | 12.84 | 13.07 | 12.79 | 14261432 |
| 1732252500 | 12.71 | 0.2 | 1.60 | 12.56 | 14.01 | 12.5 | 3322694 |
| 1732166100 | 12.51 | 0.01 | 0.08 | 12.52 | 13.25 | 11.5 | 5729882 |
| 1732079700 | 12.5 | -0.17 | -1.34 | 12.57 | 13.25 | 12.5 | 2410685 |
| 1731993300 | 12.67 | 0.09 | 0.72 | 12.53 | 12.81 | 12.52 | 3494651 |
| 1731906900 | 12.58 | 0.06 | 0.48 | 12.46 | 12.59 | 12.44 | 3488475 |
| 1731647700 | 12.52 | 0.04 | 0.32 | 12.51 | 12.6 | 12.45 | 3966921 |
| 1731561300 | 12.48 | -0.07 | -0.52 | 12.52 | 13.5 | 12.39 | 4326229 |
| 1731474900 | 12.545 | -0.29 | -2.22 | 12.68 | 12.69 | 12.53 | 3991500 |
| 1731388500 | 12.83 | 0.03 | 0.23 | 12.8 | 12.85 | 12.76 | 3801196 |
| 1731302100 | 12.8 | 0 | 0.00 | 12.75 | 12.85 | 12.74 | 2685369 |
| 1731042900 | 12.8 | 0.17 | 1.35 | 12.78 | 12.87 | 12.71 | 1949164 |
| 1730956500 | 12.63 | -0.23 | -1.75 | 12.81 | 13.5 | 12.53 | 3484810 |
| 1730870100 | 12.855 | 0.01 | 0.04 | 12.98 | 13 | 12.85 | 3032149 |
| 1730783700 | 12.85 | -0.09 | -0.70 | 12.83 | 12.98 | 12.8 | 2512012 |
| 1730697300 | 12.94 | 0.32 | 2.54 | 12.65 | 12.95 | 12.62 | 3378886 |
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
