Premium
Triller Group Inc (ILLR)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -11.1111111111 | 2.7 | 3.02 | 2.14 | 574376 | 2.48889334 | CS |
| 4 | -1.525 | -38.8535031847 | 3.925 | 4.06 | 2.14 | 663544 | 3.11586804 | CS |
| 12 | -6.92 | -74.2489270386 | 9.32 | 9.4 | 2.1001 | 1271374 | 4.13255429 | CS |
| 26 | -8.68 | -78.3393501805 | 11.08 | 12.6 | 2.1001 | 853266 | 5.740089 | CS |
| 52 | 0.76 | 46.3414634146 | 1.64 | 17.16 | 1.28 | 3509501 | 8.35802801 | CS |
| 156 | -41.88 | -94.5799457995 | 44.28 | 47.232 | 1.28 | 1352264 | 8.38048713 | CS |
| 260 | -38.2 | -94.0886699507 | 40.6 | 47.232 | 1.28 | 870922 | 8.57649823 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 2.37 | 0.12 | 5.33 | 2.2799999 | 2.38 | 2.14 | 301394 |
| 1734737700 | 2.25 | -0.26 | -10.36 | 2.21 | 2.5726 | 2.2 | 707388 |
| 1734651300 | 2.5099999 | -0.18 | -6.69 | 2.7222 | 2.7599999 | 2.47 | 704813 |
| 1734564900 | 2.69 | 0.11 | 4.26 | 2.71 | 3.02 | 2.63 | 767459 |
| 1734478500 | 2.58 | -0.13 | -4.80 | 2.7 | 2.74 | 2.5508 | 390824 |
| 1734392100 | 2.71 | 0.07 | 2.65 | 2.94 | 3.05 | 2.64 | 784400 |
| 1734132900 | 2.64 | -0.17 | -6.05 | 2.82 | 2.9886 | 2.6 | 468877 |
| 1734046500 | 2.81 | -0.11 | -3.77 | 2.89 | 2.9998999 | 2.785 | 470834 |
| 1733960100 | 2.92 | -0.19 | -5.96 | 3.12 | 3.16 | 2.7799999 | 673974 |
| 1733873700 | 3.105 | -0.07 | -2.05 | 3.16 | 3.38 | 3.09 | 550559 |
| 1733787300 | 3.17 | -0.68 | -17.66 | 3.93 | 3.93 | 3.057908 | 1516966 |
| 1733528100 | 3.85 | 0.39 | 11.27 | 3.38 | 4.0599999 | 3.37 | 1535170 |
| 1733441700 | 3.46 | -0.1 | -2.81 | 3.45 | 3.675 | 3.11 | 847357 |
| 1733355300 | 3.56 | -0.02 | -0.56 | 3.48 | 3.58 | 3.33 | 336828 |
| 1733268900 | 3.58 | 0.22 | 6.55 | 3.2702 | 3.6 | 3.18 | 583877 |
| 1733182500 | 3.36 | -0.11 | -3.17 | 3.5 | 3.5 | 3.05 | 681325 |
| 1732917840 | 3.47 | 0.05 | 1.46 | 3.55 | 3.6 | 3.31 | 328767 |
| 1732750500 | 3.42 | -0.27 | -7.32 | 3.76 | 3.82 | 3.335 | 478405 |
| 1732664100 | 3.69 | -0.45 | -10.87 | 3.925 | 3.99 | 3.61 | 478115 |
| 1732577700 | 4.14 | 0.34 | 8.95 | 3.65 | 4.19 | 3.6 | 1105666 |
| 1732318500 | 3.8 | -0.05 | -1.30 | 3.51 | 3.85 | 3.41 | 558878 |
| 1732232100 | 3.85 | 0.12 | 3.22 | 3.6899 | 3.86 | 3.58 | 362899 |
| 1732145700 | 3.73 | 0.27 | 7.80 | 3.7255 | 3.73 | 3.3679 | 664437 |
| 1732059300 | 3.46 | 0.34 | 10.90 | 3.13 | 3.55 | 3.0511 | 708307 |
| 1731972900 | 3.12 | -0.79 | -20.20 | 3.66 | 3.66 | 2.9101 | 1113998 |
| 1731713700 | 3.91 | -0.2 | -4.87 | 4.01 | 4.0101 | 3.75 | 440155 |
| 1731627300 | 4.11 | -0.19 | -4.42 | 4.3 | 4.325 | 4.0591 | 313573 |
| 1731540900 | 4.3 | 0.19 | 4.62 | 4.14 | 4.3 | 3.8 | 400737 |
| 1731454500 | 4.11 | -0.6 | -12.74 | 4.7 | 4.75 | 4.011 | 684834 |
| 1731368100 | 4.71 | 0.41 | 9.53 | 4.23 | 4.75 | 4.03 | 917329 |
| 1731108900 | 4.3 | 0.17 | 4.12 | 3.9 | 4.39 | 3.77 | 922252 |
| 1731022500 | 4.13 | 0.31 | 8.12 | 3.69 | 4.16 | 3.56 | 670087 |
| 1730936100 | 3.82 | 0.67 | 21.27 | 3.23 | 3.94 | 3.09 | 1277302 |
| 1730849700 | 3.15 | 0.32 | 11.31 | 3.09 | 3.34 | 3 | 559050 |
| 1730763300 | 2.83 | -1.45 | -33.88 | 4.35 | 4.64 | 2.6501 | 2301984 |
| 1730500500 | 4.28 | 0.41 | 10.59 | 4.11 | 4.6 | 4.05 | 1329314 |
| 1730414100 | 3.87 | 0.52 | 15.35 | 3.48 | 4.18 | 3.4012 | 1365491 |
| 1730327700 | 3.355 | -0.1 | -2.75 | 3.49 | 3.58 | 3.1601 | 583523 |
| 1730241300 | 3.45 | 0.44 | 14.62 | 2.92 | 3.85 | 2.57 | 2236976 |
| 1730154900 | 3.0099999 | 0.74 | 32.60 | 2.2505 | 3.3 | 2.2 | 1610329 |
| 1729895700 | 2.27 | -0.03 | -1.30 | 2.27 | 2.41 | 2.1001 | 683841 |
| 1729809300 | 2.3 | -0.21 | -8.37 | 2.5099999 | 2.7199 | 2.1259 | 987362 |
| 1729722900 | 2.5099999 | -0.78 | -23.71 | 2.86 | 3.09 | 2.41 | 1549716 |
| 1729636500 | 3.29 | -0.34 | -9.37 | 3.7 | 3.7 | 3.2001 | 586551 |
| 1729550100 | 3.63 | 0.06 | 1.68 | 3.74 | 4.2699 | 3.53 | 1097282 |
| 1729290900 | 3.57 | 0.51 | 16.67 | 3.06 | 3.68 | 3 | 1083850 |
| 1729204500 | 3.06 | -1.27 | -29.33 | 4 | 4 | 2.61 | 1831377 |
| 1729118100 | 4.33 | -1.27 | -22.68 | 5.62 | 5.98 | 3.71 | 1318128 |
| 1729031700 | 5.6 | 0.72 | 14.75 | 4.88 | 5.96 | 4.6 | 1101419 |
| 1728945300 | 4.88 | 0.32 | 7.02 | 4.88 | 4.88 | 4.4 | 864110 |
| 1728686100 | 4.5599999 | 0.44 | 10.68 | 4.5199999 | 5.4 | 4.16 | 3504241 |
| 1728599700 | 4.12 | -0.92 | -18.25 | 4.8 | 4.84 | 4.12 | 539303 |
| 1728513300 | 5.04 | -0.4 | -7.35 | 5.44 | 5.5199999 | 4.8 | 394401 |
| 1728426900 | 5.44 | -0.32 | -5.56 | 5.84 | 5.84 | 5.2 | 283146 |
| 1728340500 | 5.76 | -0.56 | -8.86 | 6.12 | 6.28 | 5.64 | 292214 |
| 1728081300 | 6.32 | 0.2 | 3.27 | 6.08 | 6.5199999 | 5.904 | 276657 |
| 1727994900 | 6.12 | 0.16 | 2.68 | 6.04 | 6.12 | 5.4 | 425700 |
| 1727908500 | 5.96 | -2.96 | -33.18 | 4.68 | 5.96 | 4.48 | 506155 |
| 1727822100 | 8.92 | -0.56 | -5.91 | 9.32 | 9.4 | 8.64 | 97280 |
| 1727735520 | 9.48 | 0.24 | 2.60 | 9.6 | 9.96 | 9.2 | 118574 |
| 1727476500 | 9.24 | 0.2 | 2.21 | 9.08 | 9.8 | 9.08 | 211325 |
| 1727390100 | 9.0399999 | 0.64 | 7.62 | 8.28 | 9.52 | 8.28 | 194241 |
| 1727303700 | 8.4 | 0.6 | 7.69 | 7.84 | 8.56 | 7.64 | 149765 |
| 1727217300 | 7.8 | -0.12 | -1.52 | 8 | 8.24 | 7.4 | 159978 |
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
