Premium
Triple Point Energy Transition Plc (TENT)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 45 | 45.2 | 44.3 | 1516792 | 44.83660986 | DE |
| 4 | -1 | -2.17391304348 | 46 | 46.8 | 44.3 | 1093235 | 45.19823685 | DE |
| 12 | 0.5 | 1.12359550562 | 44.5 | 46.8 | 42 | 480742 | 45.21559021 | DE |
| 26 | -21 | -31.8181818182 | 66 | 72.4 | 42 | 542829 | 56.43849036 | DE |
| 52 | -13 | -22.4137931034 | 58 | 72.4 | 42 | 411580 | 60.12026191 | DE |
| 156 | -42.75 | -48.7179487179 | 87.75 | 87.75 | 42 | 249349 | 61.50366461 | DE |
| 260 | -42.75 | -48.7179487179 | 87.75 | 87.75 | 42 | 249349 | 61.50366461 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 45 | 0.2 | 0.45 | 45 | 45.2 | 45 | 710405 |
| 1738863000 | 44.8 | -0.1 | -0.22 | 44.6 | 45 | 44.6 | 617532 |
| 1738776600 | 44.9 | 0.6 | 1.35 | 44.3 | 45 | 44.3 | 1535207 |
| 1738690200 | 44.3 | -0.85 | -1.88 | 44.6 | 45 | 44.3 | 2122839 |
| 1738603800 | 45.15 | -0.05 | -0.11 | 45 | 45.2 | 44.9 | 2756133 |
| 1738344600 | 45.2 | 0.05 | 0.11 | 45 | 45.2 | 44.9 | 552250 |
| 1738258200 | 45.15 | 0.15 | 0.33 | 45.1 | 45.3 | 45 | 2606563 |
| 1738171800 | 45 | -0.15 | -0.33 | 45.3 | 45.3 | 45 | 539315 |
| 1738085400 | 45.15 | 0.25 | 0.56 | 45 | 45.4 | 44.9 | 1592394 |
| 1737999000 | 44.9 | -0.1 | -0.22 | 45 | 45 | 44.5 | 411674 |
| 1737739800 | 45 | -0.5 | -1.10 | 45.8 | 45.8 | 44.8 | 585815 |
| 1737653400 | 45.5 | 0.35 | 0.78 | 45.4 | 46 | 45 | 5400415 |
| 1737567000 | 45.15 | -1.1 | -2.38 | 46 | 46 | 44.4 | 1283872 |
| 1737480600 | 46.25 | 0.75 | 1.65 | 45.5 | 46.25 | 45.5 | 14655 |
| 1737394200 | 45.5 | 0 | 0.00 | 45.2 | 45.5 | 45.2 | 58334 |
| 1737135000 | 45.5 | -0.7 | -1.52 | 45.1 | 45.5 | 45.1 | 168849 |
| 1737048600 | 46.2 | 0 | 0.00 | 46.2 | 46.2 | 46.2 | 589560 |
| 1736962200 | 46.2 | -0.2 | -0.43 | 46.8 | 46.8 | 46.2 | 46945 |
| 1736875800 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 311825 |
| 1736789400 | 46.4 | 0.5 | 1.09 | 46.4 | 46.4 | 46.4 | 312659 |
| 1736530200 | 45.9 | -0.2 | -0.43 | 46 | 46 | 45.6 | 357861 |
| 1736443800 | 46.1 | 0.5 | 1.10 | 46.1 | 46.1 | 46.1 | 173494 |
| 1736357400 | 45.6 | -0.5 | -1.08 | 45.5 | 45.6 | 45 | 93871 |
| 1736271000 | 46.1 | 0.1 | 0.22 | 45.2 | 46.1 | 45 | 192552 |
| 1736184600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 55653 |
| 1735925400 | 46 | 0.05 | 0.11 | 45.6 | 46 | 45.5 | 98169 |
| 1735839000 | 45.95 | 0.85 | 1.88 | 46 | 46 | 45.4 | 74851 |
| 1735666200 | 45.1 | -0.4 | -0.88 | 45.6 | 45.6 | 45.1 | 27439 |
| 1735579800 | 45.5 | 0.1 | 0.22 | 45.5 | 45.5 | 45.3 | 109729 |
| 1735320600 | 45.4 | -0.1 | -0.22 | 45.7 | 45.7 | 45.3 | 111160 |
| 1735061400 | 45.5 | -0.25 | -0.55 | 45.5 | 45.5 | 45.5 | 33017 |
| 1734975000 | 45.75 | 0 | 0.00 | 46 | 46 | 45.5 | 145031 |
| 1734715800 | 45.75 | -0.25 | -0.54 | 46 | 46 | 44.8 | 1672613 |
| 1734629400 | 46 | 2.1 | 4.78 | 43.5 | 46.5 | 43.5 | 408296 |
| 1734543000 | 43.9 | 0.7 | 1.62 | 43.5 | 44 | 43 | 96700 |
| 1734456600 | 43.2 | -0.55 | -1.26 | 43.5 | 43.5 | 43 | 31762 |
| 1734370200 | 43.75 | -0.5 | -1.13 | 42.6 | 44 | 42 | 145060 |
| 1734111000 | 44.25 | 0 | 0.00 | 44.5 | 44.5 | 43 | 90549 |
| 1734024600 | 44.25 | 0.25 | 0.57 | 43 | 44.25 | 43 | 39323 |
| 1733938200 | 44 | -0.25 | -0.56 | 43 | 44 | 43 | 54832 |
| 1733851800 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 68951 |
| 1733765400 | 44.25 | -0.5 | -1.12 | 44 | 44.25 | 43 | 267774 |
| 1733506200 | 44.75 | 0 | 0.00 | 43.5 | 44.75 | 42.9 | 107416 |
| 1733419800 | 44.75 | 1 | 2.29 | 43.5 | 44.75 | 43.5 | 154309 |
| 1733333400 | 43.75 | -0.5 | -1.13 | 44.5 | 44.5 | 42.9 | 182123 |
| 1733247000 | 44.25 | -1.1 | -2.43 | 44.7 | 45 | 44 | 81765 |
| 1733160600 | 45.35 | 0.1 | 0.22 | 44.5 | 46 | 44.5 | 57053 |
| 1732901400 | 45.25 | 0 | 0.00 | 45.1 | 45.25 | 45.1 | 25468 |
| 1732815000 | 45.25 | 0 | 0.00 | 45.25 | 45.25 | 45.25 | 34030 |
| 1732728600 | 45.25 | -0.5 | -1.09 | 45 | 45.25 | 45 | 75799 |
| 1732642200 | 45.75 | 1.25 | 2.81 | 45 | 45.75 | 45 | 132037 |
| 1732555800 | 44.5 | -1 | -2.20 | 45 | 45 | 44.5 | 163878 |
| 1732296600 | 45.5 | 0 | 0.00 | 44.5 | 45.5 | 44.5 | 12809 |
| 1732210200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 5161 |
| 1732123800 | 45.5 | 0 | 0.00 | 44.5 | 45.5 | 44.5 | 149672 |
| 1732037400 | 45.5 | 1 | 2.25 | 44.5 | 45.5 | 44.5 | 20961 |
| 1731951000 | 44.5 | -0.5 | -1.11 | 45 | 45 | 44.5 | 123734 |
| 1731691800 | 45 | -0.5 | -1.10 | 44.5 | 45 | 44.5 | 220542 |
| 1731605400 | 45.5 | 1 | 2.25 | 44.5 | 45.5 | 44.5 | 61202 |
| 1731519000 | 44.5 | -0.85 | -1.87 | 44.6 | 45 | 43.2 | 243918 |
| 1731432600 | 45.35 | -0.15 | -0.33 | 45.35 | 45.35 | 45.35 | 208878 |
| 1731346200 | 45.5 | 0.25 | 0.55 | 44.5 | 45.5 | 44.5 | 79667 |
| 1731087000 | 45.25 | -0.1 | -0.22 | 45.25 | 45.25 | 45.25 | 19563 |
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
