Premium
Texas Capital Bancshares Inc (TCBI)
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 | -2.53 | -3.02812687014 | 83.55 | 83.89 | 79.16 | 403295 | 82.66189462 | CS |
| 4 | 1.22 | 1.52882205514 | 79.8 | 83.89 | 76.165 | 479001 | 80.46596952 | CS |
| 12 | -4.3 | -5.03984997656 | 85.32 | 91.8 | 72.51 | 417179 | 80.8184226 | CS |
| 26 | 21.41 | 35.9167924845 | 59.61 | 91.8 | 58.14 | 436261 | 77.52704878 | CS |
| 52 | 24.08 | 42.2901299614 | 56.94 | 91.8 | 54.68 | 415325 | 69.55613517 | CS |
| 156 | 13.01 | 19.1295397736 | 68.01 | 91.8 | 42.79 | 461725 | 61.13111642 | CS |
| 260 | 24.33 | 42.9176221556 | 56.69 | 93.26 | 19.1 | 532095 | 56.22937465 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 81.02 | -1.34 | -1.63 | 82.94 | 83.4 | 80.91 | 336731 |
| 1739489700 | 82.36 | 0.35 | 0.43 | 82.25 | 82.87 | 81.48 | 344516 |
| 1739403300 | 82.01 | -1.84 | -2.19 | 82.68 | 83.505 | 81.45 | 396252 |
| 1739316900 | 83.85 | 1.72 | 2.09 | 81.15 | 83.89 | 79.16 | 368884 |
| 1739230500 | 82.13 | -0.87 | -1.05 | 82.81 | 83.34 | 82.01 | 439715 |
| 1738971300 | 83 | -0.52 | -0.62 | 83.55 | 83.618 | 81.035 | 467106 |
| 1738884900 | 83.52 | 1.01 | 1.22 | 82.66 | 83.54 | 81.25 | 472177 |
| 1738798500 | 82.51 | 2.45 | 3.06 | 80.89 | 82.56 | 79.76 | 592210 |
| 1738712100 | 80.06 | 2.83 | 3.66 | 77.04 | 80.31 | 76.45 | 733537 |
| 1738625700 | 77.23 | -1.72 | -2.18 | 77.05 | 78.67 | 76.3925 | 442138 |
| 1738366500 | 78.95 | -0.35 | -0.44 | 79.65 | 80.13 | 78.38 | 365047 |
| 1738280100 | 79.3 | 0.79 | 1.01 | 79.49 | 80 | 78.53 | 310799 |
| 1738193700 | 78.51 | 0.68 | 0.87 | 77.91 | 79.67 | 77.69 | 505572 |
| 1738107300 | 77.83 | -0.85 | -1.08 | 78.87 | 79.37 | 76.936 | 437926 |
| 1738020900 | 78.68 | 1.23 | 1.59 | 77.7 | 78.99 | 77.3 | 492872 |
| 1737761700 | 77.45 | -3.11 | -3.86 | 76.82 | 77.965 | 76.165 | 676479 |
| 1737675300 | 80.56 | 0 | 0.00 | 80.56 | 80.56 | 80.56 | 0 |
| 1737588900 | 80.56 | -1.01 | -1.24 | 81.07 | 81.45 | 80.47 | 781371 |
| 1737502500 | 81.57 | 0.83 | 1.03 | 81.29 | 82.08 | 80.77 | 404884 |
| 1737156900 | 80.74 | 1.78 | 2.25 | 79.8 | 80.87 | 79.07 | 390539 |
| 1737070500 | 78.96 | 0.05 | 0.06 | 78.7 | 79.29 | 77.73 | 491762 |
| 1736984100 | 78.91 | 2.14 | 2.79 | 79.78 | 80.03 | 77.88 | 530986 |
| 1736897700 | 76.77 | 2.72 | 3.67 | 74.4 | 76.84 | 73.865 | 625336 |
| 1736811300 | 74.05 | 0.8 | 1.09 | 72.56 | 74.52 | 72.51 | 683683 |
| 1736552100 | 73.25 | -3.39 | -4.42 | 74.98 | 76.14 | 72.67 | 620384 |
| 1736379300 | 76.64 | -0.04 | -0.05 | 75.95 | 77.22 | 75.45 | 444478 |
| 1736292900 | 76.68 | -0.91 | -1.17 | 77.91 | 77.965 | 75.85 | 411283 |
| 1736206500 | 77.59 | 0.34 | 0.44 | 77.57 | 79.2 | 77.44 | 280327 |
| 1735947300 | 77.25 | 0.44 | 0.57 | 77.12 | 77.56 | 75.685 | 298682 |
| 1735860900 | 76.81 | -1.39 | -1.78 | 78.99 | 79.08 | 76.56 | 223071 |
| 1735688100 | 78.2 | 0.48 | 0.62 | 78.24 | 78.66 | 77.88 | 225797 |
| 1735601700 | 77.715 | 0.11 | 0.14 | 77.17 | 78.29 | 76.48 | 288940 |
| 1735342500 | 77.61 | -1.02 | -1.30 | 78.16 | 78.84 | 76.87 | 222105 |
| 1735256100 | 78.63 | 0.33 | 0.42 | 77.53 | 78.84 | 77.11 | 168656 |
| 1735077840 | 78.3 | 0.65 | 0.84 | 77.76 | 78.36 | 77.125 | 127946 |
| 1734996900 | 77.65 | 0.88 | 1.15 | 76.4 | 77.84 | 76.14 | 268468 |
| 1734737700 | 76.77 | -0.01 | -0.01 | 75.91 | 78.24 | 75.66 | 1048741 |
| 1734651300 | 76.78 | -1.12 | -1.44 | 78.83 | 80.13 | 76.3975 | 609532 |
| 1734564900 | 77.9 | -4.45 | -5.40 | 82.62 | 83.42 | 77.38 | 704127 |
| 1734478500 | 82.35 | -2.9 | -3.40 | 84.16 | 84.57 | 81.77 | 737436 |
| 1734392100 | 85.25 | 0.83 | 0.98 | 84.68 | 85.54 | 83.53 | 552961 |
| 1734132900 | 84.42 | -1.11 | -1.30 | 85.41 | 85.58 | 84.24 | 311711 |
| 1734046500 | 85.53 | -1.16 | -1.34 | 86.81 | 87.21 | 85.44 | 302356 |
| 1733960100 | 86.69 | 1.27 | 1.49 | 86.41 | 87.6 | 85.91 | 325413 |
| 1733873700 | 85.42 | -0.02 | -0.02 | 86.03 | 87.44 | 84.935 | 268381 |
| 1733787300 | 85.44 | -2.27 | -2.59 | 87.81 | 88.23 | 85.33 | 260271 |
| 1733528100 | 87.71 | 0.61 | 0.70 | 87.8 | 88.32 | 87.11 | 273254 |
| 1733441700 | 87.1 | -1.9 | -2.13 | 89.32 | 89.72 | 87.05 | 229447 |
| 1733355300 | 89 | 0.95 | 1.08 | 88.01 | 89.28 | 87.72 | 350108 |
| 1733268900 | 88.05 | -0.59 | -0.67 | 88.62 | 89.41 | 87.84 | 225800 |
| 1733182500 | 88.64 | 0.19 | 0.21 | 88.7 | 89.48 | 87.74 | 272122 |
| 1732917840 | 88.45 | -0.77 | -0.86 | 89.9 | 91.69 | 88.16 | 177924 |
| 1732750500 | 89.22 | -0.02 | -0.02 | 89.73 | 90.705 | 88.32 | 236189 |
| 1732664100 | 89.24 | -0.44 | -0.49 | 89.16 | 89.72 | 88.2 | 243995 |
| 1732577700 | 89.68 | 1.95 | 2.22 | 88.76 | 91.8 | 88.76 | 549762 |
| 1732318500 | 87.73 | 2.65 | 3.11 | 85.32 | 87.86 | 85.09 | 365680 |
| 1732232100 | 85.08 | 1.18 | 1.41 | 84.3 | 85.59 | 83.19 | 876287 |
| 1732145700 | 83.9 | -2 | -2.33 | 85.44 | 85.9 | 83.76 | 611907 |
| 1732059300 | 85.9 | -0.11 | -0.13 | 84.57 | 86.27 | 84.46 | 358416 |
| 1731972900 | 86.01 | -1.03 | -1.18 | 87.25 | 87.51 | 85.31 | 488755 |
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
