Premium
TriCo Bancshares (TCBK)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 1.56424581006 | 53.7 | 55.32 | 52.93 | 236148 | 54.14960666 | CS |
| 4 | 3.85 | 7.5951864273 | 50.69 | 55.32 | 49.72 | 209978 | 52.91473014 | CS |
| 12 | 4.52 | 9.03638544582 | 50.02 | 55.32 | 48.62 | 142971 | 51.47028906 | CS |
| 26 | 7.19 | 15.1847940866 | 47.35 | 55.32 | 45.37 | 146769 | 50.04098295 | CS |
| 52 | 11.88 | 27.8481012658 | 42.66 | 55.32 | 39.69 | 126327 | 48.00597274 | CS |
| 156 | 21.57 | 65.4231119199 | 32.97 | 55.32 | 29.38 | 112398 | 42.78363489 | CS |
| 260 | 14.185 | 35.1505389667 | 40.355 | 58.62 | 28.66 | 102640 | 43.12501157 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 54.54 | -0.42 | -0.76 | 55.03 | 55.32 | 53.92 | 211859 |
| 1782945300 | 54.96 | 1.11 | 2.06 | 54.03 | 55 | 53.68 | 237684 |
| 1782858900 | 53.85 | 0.6 | 1.13 | 53.25 | 54.015 | 52.93 | 283371 |
| 1782772500 | 53.25 | -0.66 | -1.22 | 53.7 | 53.8 | 53.06 | 211677 |
| 1782513300 | 53.91 | 0.36 | 0.67 | 53.78 | 54.17 | 52.97 | 763380 |
| 1782426900 | 53.55 | 0.33 | 0.62 | 52.95 | 53.6 | 52.92 | 174229 |
| 1782340500 | 53.22 | 0.55 | 1.04 | 52.67 | 53.465 | 52.54 | 187157 |
| 1782254100 | 52.67 | 1.12 | 2.16 | 51.61 | 52.775 | 51.5922 | 137649 |
| 1782167700 | 51.555 | 0.16 | 0.30 | 51.39 | 52.14 | 51.23 | 152864 |
| 1781822100 | 51.4 | 0.5 | 0.98 | 51.41 | 51.97 | 50.975 | 216440 |
| 1781735700 | 50.9 | -0.71 | -1.38 | 51.61 | 51.96 | 50.31 | 179551 |
| 1781649300 | 51.61 | -0.06 | -0.12 | 51.99 | 52.54 | 51.47 | 142727 |
| 1781562900 | 51.67 | -0.97 | -1.84 | 52.85 | 53 | 51.47 | 94053 |
| 1781303700 | 52.64 | 0.6 | 1.15 | 51.68 | 52.79 | 51.68 | 139992 |
| 1781217300 | 52.04 | -0.27 | -0.52 | 52.58 | 52.67 | 51.7 | 149314 |
| 1781130900 | 52.31 | 1 | 1.95 | 51.55 | 52.37 | 51.55 | 191331 |
| 1781044500 | 51.31 | 0.62 | 1.22 | 50.81 | 52 | 50.78 | 171994 |
| 1780958100 | 50.69 | 0 | 0.00 | 50.69 | 51.33 | 49.72 | 134324 |
| 1780698900 | 50.69 | -0.01 | -0.02 | 50.29 | 51.17 | 50.03 | 112697 |
| 1780612500 | 50.7 | 1.45 | 2.94 | 49.9 | 50.85 | 49.88 | 109109 |
| 1780526100 | 49.25 | -1.42 | -2.80 | 50.62 | 50.62 | 49.18 | 112926 |
| 1780439700 | 50.67 | 0.96 | 1.93 | 49.45 | 50.755 | 49.45 | 88868 |
| 1780353300 | 49.71 | -1.09 | -2.15 | 50.47 | 50.75 | 49.31 | 120730 |
| 1780094100 | 50.8 | 0.52 | 1.03 | 50.2 | 51.16 | 50.2 | 175429 |
| 1780007700 | 50.28 | -0.31 | -0.61 | 50.59 | 50.86 | 49.89 | 118242 |
| 1779921300 | 50.59 | -0.73 | -1.42 | 51.25 | 51.42 | 50.42 | 77942 |
| 1779834900 | 51.32 | 0.64 | 1.26 | 50.78 | 51.48 | 50.155 | 120791 |
| 1779489300 | 50.68 | -0.12 | -0.24 | 50.91 | 51.31 | 50.59 | 90034 |
| 1779402900 | 50.8 | 0.2 | 0.40 | 50.18 | 50.895 | 49.89 | 141929 |
| 1779316500 | 50.6 | 1.17 | 2.37 | 49.4 | 50.75 | 49.3 | 148203 |
| 1779230100 | 49.43 | -0.21 | -0.42 | 49.59 | 49.89 | 49.2 | 69752 |
| 1779143700 | 49.64 | 0.84 | 1.72 | 49.22 | 49.7 | 48.95 | 90570 |
| 1778884500 | 48.8 | -0.74 | -1.49 | 49.48 | 49.48 | 48.62 | 86831 |
| 1778798100 | 49.54 | 0.26 | 0.53 | 49.5 | 50.215 | 49.42 | 68703 |
| 1778711700 | 49.28 | -0.68 | -1.36 | 49.72 | 49.98 | 49.22 | 91070 |
| 1778625300 | 49.96 | -0.2 | -0.40 | 50.28 | 50.54 | 49.285 | 88109 |
| 1778538900 | 50.16 | -0.79 | -1.55 | 50.86 | 51.17 | 50.05 | 107094 |
| 1778279700 | 50.95 | 0.13 | 0.26 | 50.73 | 51.19 | 50.73 | 67726 |
| 1778193300 | 50.82 | 0.02 | 0.04 | 50.9 | 51.32 | 50.735 | 88158 |
| 1778106900 | 50.8 | 0.41 | 0.81 | 50.59 | 51.12 | 50.55 | 81492 |
| 1778020500 | 50.39 | 0.32 | 0.64 | 50.15 | 50.915 | 50.15 | 74356 |
| 1777934100 | 50.07 | -0.54 | -1.07 | 50.31 | 50.85 | 49.96 | 120193 |
| 1777674900 | 50.61 | 0.34 | 0.68 | 50.1 | 50.94 | 49.72 | 81435 |
| 1777588500 | 50.27 | 0.17 | 0.34 | 49.64 | 50.69 | 49.64 | 112854 |
| 1777502100 | 50.1 | -0.82 | -1.61 | 50.62 | 50.87 | 49.65 | 104531 |
| 1777415700 | 50.92 | 0.33 | 0.65 | 50.65 | 51.43 | 50.65 | 126844 |
| 1777329300 | 50.59 | 1.26 | 2.55 | 49.67 | 50.77 | 49.56 | 125412 |
| 1777070100 | 49.33 | -1.35 | -2.66 | 50.82 | 50.84 | 49.065 | 155724 |
| 1776983700 | 50.68 | 1.32 | 2.67 | 49.95 | 50.82 | 49.18 | 130623 |
| 1776897300 | 49.36 | -0.04 | -0.08 | 49.54 | 50.07 | 48.93 | 91381 |
| 1776810900 | 49.4 | -0.6 | -1.20 | 49.97 | 50.25 | 49.3 | 141569 |
| 1776724500 | 50 | -0.3 | -0.60 | 50.09 | 50.7 | 49.92 | 124404 |
| 1776465300 | 50.3 | 0.82 | 1.66 | 50.01 | 51.12 | 49.8 | 301033 |
| 1776378900 | 49.48 | -0.72 | -1.43 | 49.93 | 50.16 | 49.33 | 108009 |
| 1776292500 | 50.2 | -0.28 | -0.55 | 50.48 | 50.48 | 49.88 | 74058 |
| 1776206100 | 50.48 | 0.37 | 0.74 | 50 | 50.6023 | 49.25 | 140244 |
| 1776119700 | 50.11 | -0.16 | -0.32 | 50.02 | 50.175 | 49.74 | 100325 |
| 1775860500 | 50.27 | -0.72 | -1.41 | 50.83 | 50.83 | 49.91 | 68373 |
| 1775774100 | 50.99 | 0.83 | 1.65 | 49.81 | 51.36 | 49.6 | 139096 |
| 1775687700 | 50.16 | 1.22 | 2.49 | 50.425 | 50.9 | 49.9 | 141212 |
| 1775601300 | 48.94 | 0.2 | 0.41 | 48.44 | 49.08 | 48.34 | 87903 |
| 1775514900 | 48.74 | 0.65 | 1.35 | 48.03 | 48.89 | 47.96 | 108157 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
