Premium
The Renewables Infrastructure Group Limited (TRIG)
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 | -5.5 | -6.27853881279 | 87.6 | 88.3 | 80 | 4918424 | 82.99573548 | DE |
| 4 | -5.4 | -6.17142857143 | 87.5 | 88.3 | 80 | 4451075 | 84.28414292 | DE |
| 12 | -17 | -17.1543895055 | 99.1 | 100 | 80 | 4442612 | 90.5754974 | DE |
| 26 | -16.9 | -17.0707070707 | 99 | 106.4 | 80 | 4245242 | 96.38933889 | DE |
| 52 | -29.3 | -26.3016157989 | 111.4 | 112.8 | 80 | 4219484 | 98.23557978 | DE |
| 156 | -48.94704199 | -37.3507415709 | 131.04704199 | 146.24376222 | 80 | 4472201 | 116.62088178 | DE |
| 260 | -52.10480204 | -38.8248417702 | 134.20480204 | 146.24376222 | 80 | 4090856 | 120.08946749 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 82.1 | 1.8 | 2.24 | 80.4 | 82.1 | 80 | 5319582 |
| 1736530200 | 80.3 | -1.6 | -1.95 | 81.4 | 81.5 | 80.3 | 4495286 |
| 1736443800 | 81.9 | -0.5 | -0.61 | 82.5 | 82.5 | 81.1 | 4956977 |
| 1736357400 | 82.4 | -1.6 | -1.90 | 84.1 | 84.1 | 80.9 | 6307501 |
| 1736271000 | 84 | -2.7 | -3.11 | 86.3 | 86.6 | 84 | 4225979 |
| 1736184600 | 86.7 | -1.5 | -1.70 | 87.6 | 88.3 | 85.9 | 4606377 |
| 1735925400 | 88.2 | 1.5 | 1.73 | 87 | 88.2 | 86.5 | 3099943 |
| 1735839000 | 86.7 | 0.9 | 1.05 | 86.2 | 86.9 | 85.2 | 2493076 |
| 1735666200 | 85.8 | 0.7 | 0.82 | 85 | 86 | 85 | 911849 |
| 1735579800 | 85.1 | -1.1 | -1.28 | 85.9 | 86.2 | 84.8 | 3373197 |
| 1735320600 | 86.2 | 0.7 | 0.82 | 85.5 | 86.2 | 85.3 | 2094346 |
| 1735061400 | 85.5 | 1 | 1.18 | 85 | 85.5 | 84.7 | 916816 |
| 1734975000 | 84.5 | 1 | 1.20 | 83.8 | 84.7 | 83.6 | 3319553 |
| 1734715800 | 83.5 | 0.9 | 1.09 | 82.6 | 83.5 | 82.2 | 8123840 |
| 1734629400 | 82.6 | -1.8 | -2.13 | 84.9 | 84.9 | 82.5 | 6711685 |
| 1734543000 | 84.4 | -0.7 | -0.82 | 85.2 | 85.7 | 84.4 | 5741678 |
| 1734456600 | 85.1 | -1.1 | -1.28 | 86.2 | 86.5 | 85 | 6204214 |
| 1734370200 | 86.2 | -0.7 | -0.81 | 87.5 | 87.5 | 85.8 | 8085953 |
| 1734111000 | 86.9 | -1.1 | -1.25 | 87.4 | 87.4 | 85.9 | 4301824 |
| 1734024600 | 88 | 1.5 | 1.73 | 86.2 | 88.1 | 86.2 | 3513016 |
| 1733938200 | 86.5 | -0.9 | -1.03 | 86.8 | 87 | 86.4 | 4015303 |
| 1733851800 | 87.4 | -0.1 | -0.11 | 87.7 | 87.7 | 86.7 | 3250374 |
| 1733765400 | 87.5 | -1.4 | -1.57 | 89.7 | 89.8 | 87.5 | 3738769 |
| 1733506200 | 88.9 | -0.3 | -0.34 | 89.2 | 90.1 | 88.2 | 4650631 |
| 1733419800 | 89.2 | 0.3 | 0.34 | 88.6 | 89.4 | 88.2 | 4048283 |
| 1733333400 | 88.9 | -0.3 | -0.34 | 89 | 89.6 | 88.8 | 2995192 |
| 1733247000 | 89.2 | 0.4 | 0.45 | 88.8 | 89.7 | 88.6 | 3776086 |
| 1733160600 | 88.8 | -0.6 | -0.67 | 89.5 | 89.9 | 88.3 | 2866533 |
| 1732901400 | 89.4 | -1.1 | -1.22 | 91 | 91.1 | 89.3 | 8083118 |
| 1732815000 | 90.5 | -1 | -1.09 | 91 | 91.5 | 90.4 | 3098505 |
| 1732728600 | 91.5 | 0 | 0.00 | 91.6 | 92.3 | 90.7 | 4942799 |
| 1732642200 | 91.5 | -0.7 | -0.76 | 92.3 | 92.3 | 90.9 | 2689264 |
| 1732555800 | 92.2 | 0.5 | 0.55 | 92.8 | 92.8 | 91 | 2853778 |
| 1732296600 | 91.7 | 0.2 | 0.22 | 91.5 | 93.1 | 91.5 | 2814475 |
| 1732210200 | 91.5 | -0.9 | -0.97 | 92.7 | 92.7 | 91.3 | 2454224 |
| 1732123800 | 92.4 | -0.5 | -0.54 | 93 | 93 | 91.8 | 7191264 |
| 1732037400 | 92.9 | 3.4 | 3.80 | 89.5 | 92.9 | 89.5 | 4080975 |
| 1731951000 | 89.5 | -1.3 | -1.43 | 91.2 | 91.2 | 89 | 3919911 |
| 1731691800 | 90.8 | -1.3 | -1.41 | 92 | 92.1 | 90.8 | 4321302 |
| 1731605400 | 92.1 | -0.9 | -0.97 | 92 | 92.1 | 91 | 3564122 |
| 1731519000 | 93 | -0.7 | -0.75 | 93.7 | 94.3 | 92.7 | 4998445 |
| 1731432600 | 93.7 | -0.6 | -0.64 | 93.8 | 94.2 | 93.3 | 3108590 |
| 1731346200 | 94.3 | -0.2 | -0.21 | 94.7 | 95.5 | 93.9 | 4726089 |
| 1731087000 | 94.5 | 0 | 0.00 | 94.3 | 95.3 | 93.7 | 10365108 |
| 1731000600 | 94.5 | -1 | -1.05 | 95.5 | 96.6 | 94.2 | 5710164 |
| 1730914200 | 95.5 | -0.3 | -0.31 | 98 | 98 | 95.4 | 3246834 |
| 1730827800 | 95.8 | -1.3 | -1.34 | 97.2 | 97.5 | 95.8 | 4099121 |
| 1730741400 | 97.1 | 0.7 | 0.73 | 95.3 | 97.8 | 95.3 | 2249233 |
| 1730482200 | 96.4 | -0.3 | -0.31 | 96.6 | 97 | 95.3 | 5610195 |
| 1730395800 | 96.7 | -0.8 | -0.82 | 96.2 | 97.4 | 96 | 5677289 |
| 1730309400 | 97.5 | 0.4 | 0.41 | 96.2 | 99.6 | 96.2 | 4852439 |
| 1730223000 | 97.1 | -1 | -1.02 | 98.1 | 98.5 | 96 | 5023456 |
| 1730136600 | 98.1 | -1.3 | -1.31 | 99.2 | 99.2 | 98.1 | 5637222 |
| 1729873800 | 99.4 | 0.4 | 0.40 | 99.6 | 99.8 | 99.3 | 3219793 |
| 1729787400 | 99 | 0.1 | 0.10 | 99.1 | 99.4 | 98.9 | 6573388 |
| 1729701000 | 98.9 | 0.6 | 0.61 | 99.5 | 99.5 | 97.9 | 5440813 |
| 1729614600 | 98.3 | 0.1 | 0.10 | 98 | 99.4 | 97.2 | 5308022 |
| 1729528200 | 98.2 | -0.9 | -0.91 | 99.1 | 100 | 97.9 | 4544669 |
| 1729269000 | 99.1 | 1.4 | 1.43 | 97.8 | 99.1 | 97.7 | 8539753 |
| 1729182600 | 97.7 | 0.2 | 0.21 | 97.2 | 97.8 | 97.2 | 3384236 |
| 1729096200 | 97.5 | 1 | 1.04 | 96.8 | 98 | 96.6 | 5054825 |
| 1729009800 | 96.5 | -2.1 | -2.13 | 98.7 | 98.7 | 96.5 | 6122993 |
| 1728923400 | 98.6 | -0.6 | -0.60 | 99.9 | 99.9 | 98.4 | 4167783 |
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
