Données Historiques Trigano - TRI

Accueil
Investir
Actions
L'Europe
EU
Trigano (TRI)
Trigano (TRI) Historiques

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.5	-0.328299409061	152.3	155.3	149.5	12717	152.163179	DE
4	16.8	12.4444444444	135	155.3	135	20623	145.35234255	DE
12	51.1	50.7447864945	100.7	155.3	99.85	19231	132.41043549	DE
26	32.1	26.8170426065	119.7	155.3	94.25	18247	127.16578625	DE
52	38.1	33.5092348285	113.7	155.3	94.25	18220	120.41763239	DE
156	55.75	58.042686101	96.05	163.8	73.7	18849	122.25536957	DE
260	58	61.8336886994	93.8	193.9	73.7	20873	130.4754012	DE

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1752769800	151.8	0.8	0.53	152.3	153	150	35016
1752683400	151	0.2	0.13	149.9	152.6	149.5	13788
1752597000	150.8	0.4	0.27	151.4	153.5	150.8	10692
1752510600	150.4	-3.1	-2.02	151.8	152.6	150.19999	12447
1752251400	153.5	-1	-0.65	154.1	155	153.5	9738
1752165000	154.5	2.6	1.71	152.3	155.3	151.9	16921
1752078600	151.9	3	2.01	149.8	152.19999	148.19999	21103
1751992200	148.9	0.8	0.54	148.3	149.5	147.9	10081
1751905800	148.1	1.1	0.75	146.69999	149.19999	145.5	16483
1751646600	147	-2.9	-1.93	149	149	146.69999	9492
1751560200	149.9	1.2	0.81	149.5	150.4	149	10777
1751473800	148.69999	0.2	0.13	149.1	149.1	147	15594
1751387400	148.5	0.6	0.41	149.19999	150.19999	147	15452
1751301000	147.9	-2.1	-1.40	149.8	149.9	147	25540
1751041800	150	3	2.04	147.6	150.3	145.69999	21528
1750955400	147	7.7	5.53	150	152.3	145.69999	68378
1750869000	139.3	0.5	0.36	138.5	140.19999	137.5	18231
1750782600	138.8	3.7	2.74	136.8	140	136.69999	20768
1750696200	135.1	-2.1	-1.53	137	137	135.1	20530
1750437000	137.19999	1.2	0.88	136	138.8	136	51611
1750350600	136	0	0.00	135	138.1	135	23302
1750264200	136	-0.2	-0.15	136.19999	138.3	135.19999	12832
1750177800	136.19999	-0.8	-0.58	137	137.5	135.69999	15498
1750091400	137	1.9	1.41	135	138	134.69999	19699
1749832200	135.1	-1.3	-0.95	133.3	136.4	132.1	21808
1749745800	136.4	-1.3	-0.94	137.3	138	134.8	19153
1749659400	137.69999	1.4	1.03	136.4	137.9	136.19999	11486
1749573000	136.3	1.4	1.04	135	136.69999	134.3	8831
1749486600	134.9	-0.6	-0.44	135.19999	136.1	134.9	8637
1749227400	135.5	-0.4	-0.29	135.5	137.19999	135.1	14937
1749141000	135.9	2.1	1.57	134.4	136.3	132.1	32603
1749054600	133.8	3.4	2.61	130.5	134.3	130.5	32723
1748968200	130.4	1.9	1.48	128.5	130.4	128.1	11085
1748881800	128.5	-0.6	-0.46	128.8	129.19999	127.4	10379
1748622600	129.1	-2.9	-2.20	129.8	130.4	129.1	18034
1748536200	132	2.3	1.77	131.5	133.9	130.4	34556
1748449800	129.69999	0.3	0.23	130	131.9	129.69999	11350
1748363400	129.4	-0.5	-0.38	129.4	131.1	128.9	11655
1748277000	129.9	2.8	2.20	129	129.9	128.19999	7404
1748017800	127.1	-0.2	-0.16	127.6	130.1	125.3	17040
1747931400	127.3	-1.9	-1.47	128.3	129.5	127.2	16116
1747845000	129.19999	-3.8	-2.86	132.4	133	129.19999	15948
1747758600	133	0.2	0.15	132.9	133.6	131	13514
1747672200	132.8	2.8	2.15	129.4	132.9	129.1	22204
1747413000	130	-1.8	-1.37	132	132	127.9	27059
1747326600	131.8	16.7	14.51	131.1	133	130.8	46887
1747240200	115.1	0	0.00	115.1	115.1	115.1	0
1747153800	115.1	0	0.00	115.1	115.1	115.1	0
1747067400	115.1	0	0.00	115.1	115.1	115.1	0
1746808200	115.1	1.3	1.14	113.7	115.5	113.5	14736
1746721800	113.8	2.7	2.43	111.5	113.9	110.9	15913
1746635400	111.1	3.9	3.64	108.9	113	107.3	47895
1746549000	107.2	0.3	0.28	107	108.5	105.2	12977
1746462600	106.9	-0.1	-0.09	107	108	106	19068
1746203400	107	2.7	2.59	105.2	107	105	17681
1746030600	104.3	-0.3	-0.29	105.1	107.4	102.7	22392
1745944200	104.6	1.4	1.36	103.1	105.4	102.6	11526
1745857800	103.2	-0.7	-0.67	104.2	104.7	102.9	13337
1745598600	103.9	1.4	1.37	103	104	101.2	14674
1745512200	102.5	1.8	1.79	100.7	102.5	99.85	12993
1745425800	100.7	2	2.03	100.4	102	99.65	23722
1745339400	98.7	-0.1	-0.10	99.7	99.8	96.5	14250