Premium
TruBridge Inc (TBRG)
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 | 0.94 | 4.0326040326 | 23.31 | 24.255 | 22.35 | 81265 | 23.16797949 | CS |
| 4 | 4.755 | 24.3908694537 | 19.495 | 24.255 | 19.35 | 107355 | 22.12551065 | CS |
| 12 | 11.02 | 83.2955404384 | 13.23 | 24.255 | 12.93 | 76447 | 19.21518811 | CS |
| 26 | 12.48 | 106.032285472 | 11.77 | 24.255 | 9.75 | 68609 | 15.53639988 | CS |
| 52 | 10.94 | 82.1938392186 | 13.31 | 24.255 | 7.55 | 113799 | 11.23363284 | CS |
| 156 | 10.94 | 82.1938392186 | 13.31 | 24.255 | 7.55 | 37933 | 11.23363284 | CS |
| 260 | 10.94 | 82.1938392186 | 13.31 | 24.255 | 7.55 | 26245 | 11.23363284 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 24.25 | 0.65 | 2.75 | 23.79 | 24.5 | 23.71 | 123648 |
| 1738107300 | 23.6 | 0.62 | 2.70 | 22.92 | 23.735 | 22.92 | 61234 |
| 1738020900 | 22.98 | -0.33 | -1.42 | 23.2 | 23.55 | 22.81 | 90333 |
| 1737761700 | 23.31 | 0.39 | 1.70 | 23.16 | 23.39 | 22.695 | 86024 |
| 1737675300 | 22.92 | 0 | 0.00 | 22.92 | 22.92 | 22.92 | 0 |
| 1737588900 | 22.92 | -0.42 | -1.80 | 23.31 | 23.31 | 22.35 | 87470 |
| 1737502500 | 23.34 | 0.41 | 1.79 | 22.94 | 23.64 | 22.76 | 165265 |
| 1737156900 | 22.93 | -0.07 | -0.30 | 23.14 | 23.235 | 22.55 | 163175 |
| 1737070500 | 23 | 0.71 | 3.19 | 22.35 | 23.32 | 22.35 | 167251 |
| 1736984100 | 22.29 | 1.02 | 4.80 | 21.29 | 22.31 | 21.1982 | 151333 |
| 1736897700 | 21.27 | 0.19 | 0.90 | 21.04 | 21.34 | 20.89 | 73451 |
| 1736811300 | 21.08 | -0.32 | -1.50 | 21.41 | 21.48 | 20.6206 | 45881 |
| 1736552100 | 21.4 | -0.1 | -0.47 | 21.5 | 21.8 | 21.09 | 147027 |
| 1736379300 | 21.5 | 0.8 | 3.86 | 20.83 | 21.63 | 20.4 | 118654 |
| 1736292900 | 20.7 | -0.27 | -1.29 | 20.97 | 21.22 | 20.5038 | 99489 |
| 1736206500 | 20.97 | 0.31 | 1.50 | 20.97 | 21.4423 | 20.7 | 122925 |
| 1735947300 | 20.66 | 0.76 | 3.82 | 19.9 | 20.71 | 19.54 | 70570 |
| 1735860900 | 19.9 | 0.18 | 0.91 | 19.35 | 20.07 | 19.35 | 87345 |
| 1735688100 | 19.72 | 0.4 | 2.07 | 19.45 | 20 | 19.445 | 60221 |
| 1735601700 | 19.32 | 0.1 | 0.52 | 19.32 | 19.45 | 18.67 | 58489 |
| 1735342500 | 19.22 | 0.2 | 1.05 | 19 | 19.345 | 18.9 | 48397 |
| 1735256100 | 19.02 | 0 | 0.00 | 18.95 | 19.35 | 18.825 | 35970 |
| 1735077840 | 19.02 | 0.36 | 1.93 | 18.77 | 19.145 | 18.77 | 16947 |
| 1734996900 | 18.66 | 0.47 | 2.58 | 18.22 | 18.8422 | 18.05 | 96740 |
| 1734737700 | 18.19 | 0.22 | 1.22 | 17.91 | 18.83 | 17.91 | 134615 |
| 1734651300 | 17.97 | 0.02 | 0.11 | 18.09 | 18.47 | 17.71 | 67605 |
| 1734564900 | 17.95 | -0.14 | -0.77 | 18.21 | 18.3 | 17.76 | 105523 |
| 1734478500 | 18.09 | 0.23 | 1.29 | 18.06 | 18.26 | 17.72 | 77905 |
| 1734392100 | 17.86 | -0.5 | -2.72 | 18.3 | 18.46 | 17.72 | 56481 |
| 1734132900 | 18.36 | 0.05 | 0.27 | 18.25 | 18.555 | 18 | 91691 |
| 1734046500 | 18.31 | -0.13 | -0.70 | 18.39 | 18.51 | 18.15 | 43541 |
| 1733960100 | 18.44 | 0.35 | 1.93 | 18.33 | 18.79 | 18.15 | 35698 |
| 1733873700 | 18.09 | -0.48 | -2.58 | 18.65 | 18.77 | 17.93 | 63476 |
| 1733787300 | 18.57 | 0.25 | 1.36 | 18.53 | 18.8 | 18.21 | 67160 |
| 1733528100 | 18.32 | 0.23 | 1.27 | 18.07 | 18.32 | 17.92 | 82107 |
| 1733441700 | 18.09 | -0.53 | -2.85 | 18.62 | 18.775 | 17.905 | 69737 |
| 1733355300 | 18.62 | 0.62 | 3.44 | 17.89 | 18.74 | 17.83 | 53006 |
| 1733268900 | 18 | -0.1 | -0.55 | 18.3 | 18.3 | 17.765 | 49454 |
| 1733182500 | 18.1 | 0.15 | 0.84 | 17.81 | 18.64 | 17.81 | 98877 |
| 1732917840 | 17.95 | 0.2 | 1.13 | 17.96 | 18.175 | 17.765 | 28483 |
| 1732750500 | 17.75 | 0.83 | 4.91 | 16.95 | 17.79 | 16.9175 | 47483 |
| 1732664100 | 16.92 | -0.01 | -0.06 | 17 | 17.415 | 16.79 | 34288 |
| 1732577700 | 16.93 | 0.39 | 2.36 | 16.719999 | 17.14 | 16.42 | 57398 |
| 1732318500 | 16.54 | 0.53 | 3.31 | 16 | 16.62 | 15.69 | 54699 |
| 1732232100 | 16.01 | -0.51 | -3.09 | 16.399999 | 16.8 | 15.73 | 81409 |
| 1732145700 | 16.52 | 0.14 | 0.85 | 16.379999 | 16.54 | 16.004999 | 43354 |
| 1732059300 | 16.379999 | 0.3 | 1.87 | 16.2 | 16.62 | 15.7969 | 35844 |
| 1731972900 | 16.079999 | 0.27 | 1.71 | 15.9 | 16.3 | 15.75 | 32134 |
| 1731713700 | 15.81 | 0.13 | 0.83 | 15.49 | 15.975 | 15.4 | 43750 |
| 1731627300 | 15.68 | -0.11 | -0.70 | 15.89 | 16.46 | 15.545 | 42952 |
| 1731540900 | 15.79 | 0.16 | 1.02 | 15.77 | 16.19 | 15.34 | 59683 |
| 1731454500 | 15.63 | 1.32 | 9.22 | 14.41 | 15.8799 | 14.35 | 73165 |
| 1731368100 | 14.31 | 0.76 | 5.61 | 13.63 | 14.38 | 13.575 | 168254 |
| 1731108900 | 13.55 | -0.02 | -0.15 | 13.79 | 13.79 | 13.18 | 87898 |
| 1731022500 | 13.57 | 0.56 | 4.30 | 12.91 | 13.625 | 12.91 | 72068 |
| 1730936100 | 13.01 | 0.04 | 0.31 | 13.29 | 13.29 | 12.93 | 53039 |
| 1730849700 | 12.97 | 0.27 | 2.13 | 12.69 | 12.98 | 12.655 | 75967 |
| 1730763300 | 12.7 | -0.3 | -2.31 | 13 | 13.075 | 12.69 | 24038 |
| 1730500500 | 13 | 0.17 | 1.33 | 12.72 | 13.05 | 12.61 | 28952 |
| 1730414100 | 12.83 | 0.02 | 0.16 | 12.81 | 12.98 | 12.655 | 59709 |
| 1730327700 | 12.81 | -0.2 | -1.54 | 13 | 13.17 | 12.81 | 25408 |
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
