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 | 0.81 | 3.28867235079 | 24.63 | 25.96 | 23.25 | 108907 | 24.68046386 | CS |
| 4 | -2.19 | -7.92616720955 | 27.63 | 28.11 | 23.25 | 171899 | 25.3568761 | CS |
| 12 | 1.1 | 4.51930977814 | 24.34 | 32 | 23.25 | 186597 | 27.24494542 | CS |
| 26 | 12.71 | 99.8428908091 | 12.73 | 32 | 12.61 | 128595 | 24.76478998 | CS |
| 52 | 17.4 | 216.417910448 | 8.04 | 32 | 7.75 | 127954 | 17.48873036 | CS |
| 156 | 12.13 | 91.1344853494 | 13.31 | 32 | 7.55 | 52912 | 15.73848155 | CS |
| 260 | 12.13 | 91.1344853494 | 13.31 | 32 | 7.55 | 34689 | 15.73848155 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 25.44 | 0.09 | 0.36 | 25.53 | 25.85 | 25.1775 | 96971 |
| 1745620500 | 25.35 | -0.25 | -0.98 | 25.59 | 25.59 | 24.88 | 52630 |
| 1745534100 | 25.6 | 0.66 | 2.65 | 24.91 | 25.62 | 24.13 | 62973 |
| 1745447700 | 24.94 | 0.38 | 1.55 | 25.1 | 25.315 | 24.75 | 88208 |
| 1745361300 | 24.56 | 0.48 | 2.01 | 24.48 | 25.96 | 24.24 | 187665 |
| 1745274900 | 24.075 | -0.24 | -0.97 | 24.63 | 24.9 | 23.25 | 153935 |
| 1744929300 | 24.31 | 0.18 | 0.75 | 24.57 | 24.99 | 24.19 | 138988 |
| 1744842900 | 24.13 | -0.32 | -1.31 | 24.45 | 24.95 | 23.76 | 80001 |
| 1744756500 | 24.45 | 0.23 | 0.95 | 24.33 | 25.07 | 24.05 | 125660 |
| 1744670100 | 24.22 | -0.16 | -0.66 | 24.5 | 25.17 | 24 | 139178 |
| 1744410900 | 24.38 | -0.16 | -0.65 | 24.38 | 24.71 | 23.465 | 104921 |
| 1744324500 | 24.54 | -1.33 | -5.14 | 25.18 | 25.96 | 23.385 | 347509 |
| 1744238100 | 25.87 | 1.87 | 7.79 | 23.75 | 25.89 | 23.275 | 284392 |
| 1744151700 | 24 | -0.95 | -3.81 | 25.77 | 27.15 | 23.95 | 249573 |
| 1744065300 | 24.95 | -0.55 | -2.16 | 24.9 | 26.04 | 24.16 | 234681 |
| 1743806100 | 25.5 | -1.21 | -4.53 | 26.02 | 26.4 | 25 | 174767 |
| 1743719700 | 26.71 | -0.4 | -1.48 | 26.72 | 27.06 | 25.89 | 144419 |
| 1743633300 | 27.11 | -0.07 | -0.26 | 26.92 | 27.3 | 26.41 | 251024 |
| 1743546900 | 27.18 | -0.34 | -1.24 | 27.46 | 27.905 | 26.3606 | 179579 |
| 1743460500 | 27.52 | -0.59 | -2.10 | 27.63 | 28.11 | 27.29 | 263752 |
| 1743201300 | 28.11 | -0.42 | -1.47 | 28.34 | 28.5 | 27.55 | 187664 |
| 1743114900 | 28.53 | 0.83 | 3.00 | 27.53 | 28.75 | 27.53 | 90039 |
| 1743028500 | 27.7 | -1.3 | -4.48 | 29.01 | 29.12 | 27.375 | 164182 |
| 1742942100 | 29 | -0.34 | -1.16 | 29.48 | 29.7825 | 28.4082 | 113129 |
| 1742855700 | 29.34 | 1.6 | 5.77 | 29.2 | 29.665 | 28.7851 | 143147 |
| 1742596500 | 27.74 | -0.26 | -0.93 | 27.58 | 28.48 | 27.27 | 190615 |
| 1742510100 | 28 | 0.87 | 3.21 | 27.16 | 28.17 | 27.15 | 153266 |
| 1742423700 | 27.13 | -0.83 | -2.97 | 27.86 | 28.14 | 26.18 | 285456 |
| 1742337300 | 27.96 | -0.14 | -0.50 | 27.54 | 28.1 | 27.3 | 130370 |
| 1742250900 | 28.1 | 1.18 | 4.38 | 26.7 | 28.61 | 26 | 147975 |
| 1741991700 | 26.92 | -0.5 | -1.82 | 27.42 | 28.12 | 26.77 | 184983 |
| 1741905300 | 27.42 | -1.07 | -3.76 | 28.49 | 29.185 | 27.35 | 155671 |
| 1741818900 | 28.49 | -0.93 | -3.16 | 29.8 | 30.89 | 27.91 | 287696 |
| 1741732500 | 29.42 | 2.05 | 7.49 | 28.84 | 32 | 28 | 531881 |
| 1741646100 | 27.37 | -0.94 | -3.30 | 29.02 | 29.7 | 26.77 | 353955 |
| 1741390500 | 28.305 | -0.78 | -2.67 | 29.5 | 30.2 | 27.3 | 236811 |
| 1741304100 | 29.08 | 0.46 | 1.61 | 28.62 | 30.2 | 28.61 | 271240 |
| 1741217700 | 28.62 | 0.46 | 1.63 | 27.99 | 28.62 | 27.99 | 106606 |
| 1741131300 | 28.16 | -1.24 | -4.22 | 30 | 31.6697 | 27.52 | 261825 |
| 1741044900 | 29.4 | 0.35 | 1.20 | 29.12 | 30 | 29.12 | 175172 |
| 1740785700 | 29.05 | -1.04 | -3.46 | 29.96 | 30.97 | 28.03 | 266409 |
| 1740699300 | 30.09 | 0.79 | 2.70 | 29.5 | 31.4041 | 29.5 | 350251 |
| 1740612900 | 29.3 | 0.39 | 1.35 | 29 | 30.035 | 29 | 177614 |
| 1740526500 | 28.91 | 0.56 | 1.98 | 28.08 | 29.075 | 27.37 | 237943 |
| 1740440100 | 28.35 | 0.09 | 0.32 | 28.6 | 28.9815 | 27.67 | 196357 |
| 1740180900 | 28.26 | 0.34 | 1.22 | 28 | 28.67 | 28 | 207140 |
| 1740094500 | 27.92 | -0.61 | -2.14 | 28.6 | 28.8 | 27.85 | 215323 |
| 1740008100 | 28.53 | 0.28 | 0.99 | 29.27 | 29.27 | 27.985 | 215989 |
| 1739921700 | 28.25 | 0.08 | 0.28 | 28.47 | 28.66 | 28 | 134397 |
| 1739576100 | 28.17 | 0.04 | 0.14 | 28.23 | 28.5799 | 27.876 | 117852 |
| 1739489700 | 28.13 | 1.47 | 5.51 | 27.66 | 28.26 | 26.7 | 228923 |
| 1739403300 | 26.66 | -0.5 | -1.84 | 27.17 | 28.099 | 26.66 | 101303 |
| 1739316900 | 27.16 | 1.64 | 6.43 | 25.89 | 27.26 | 25.4 | 227033 |
| 1739230500 | 25.52 | 0.27 | 1.07 | 25.25 | 25.8674 | 25.25 | 106112 |
| 1738971300 | 25.25 | -0.18 | -0.71 | 25.44 | 25.7 | 25.08 | 104299 |
| 1738884900 | 25.43 | -0.82 | -3.12 | 26.41 | 26.41 | 25.23 | 74773 |
| 1738798500 | 26.25 | 0.24 | 0.92 | 26 | 26.7208 | 25.6 | 253841 |
| 1738712100 | 26.01 | 0.89 | 3.54 | 25.45 | 26.1 | 25.305 | 217029 |
| 1738625700 | 25.12 | 0.3 | 1.21 | 24.34 | 25.15 | 24.01 | 164044 |
| 1738366500 | 24.82 | 0.22 | 0.89 | 24.5 | 24.91 | 23.09 | 130573 |
| 1738280100 | 24.6 | 0.35 | 1.44 | 24.44 | 24.9 | 24.26 | 155410 |
| 1738193700 | 24.25 | 0.65 | 2.75 | 23.79 | 24.5 | 23.71 | 123648 |
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
