Premium
Thunder Bridge Captial Partners IV Inc (THCP)
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 | 0 | 12.24 | 12.24 | 12.24 | 0 | 0 | CS |
| 4 | 0.8 | 6.99300699301 | 11.44 | 14.99 | 10.61 | 109719 | 12.41609593 | CS |
| 12 | 1.72 | 16.3498098859 | 10.52 | 14.99 | 10.52 | 64830 | 11.82567285 | CS |
| 26 | 1.8 | 17.2413793103 | 10.44 | 14.99 | 10.42 | 37699 | 11.56491666 | CS |
| 52 | 2.02 | 19.7651663405 | 10.22 | 14.99 | 10.21 | 27440 | 11.22180835 | CS |
| 156 | 2.49 | 25.5384615385 | 9.75 | 14.99 | 9.6 | 46483 | 10.2541111 | CS |
| 260 | -4.6 | -27.3159144893 | 16.84 | 16.84 | 9.55 | 46474 | 10.20837561 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1734996900 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1734737700 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1734651300 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1734564900 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1734478500 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1734392100 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1734132900 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1734046500 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1733960100 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1733873700 | 12.24 | -1.16 | -8.66 | 13.86 | 13.9431 | 11.9 | 83769 |
| 1733787300 | 13.4 | -0.48 | -3.46 | 14.19 | 14.19 | 13.3 | 98340 |
| 1733528100 | 13.88 | 0.38 | 2.81 | 14.38 | 14.99 | 13.5 | 234494 |
| 1733441700 | 13.5 | 0.98 | 7.83 | 12.7 | 13.74 | 12.63 | 249032 |
| 1733355300 | 12.52 | 1.48 | 13.41 | 11.2 | 13.54 | 11.12 | 770158 |
| 1733268900 | 11.04 | -0.08 | -0.72 | 11.4867 | 11.4899 | 11.01 | 159154 |
| 1733182500 | 11.12 | 0.17 | 1.55 | 11.11 | 11.2083 | 10.71 | 293251 |
| 1732917840 | 10.95 | -0.01 | -0.05 | 11.06 | 11.1306 | 10.93 | 34940 |
| 1732750500 | 10.955 | -0.4 | -3.48 | 11.31 | 11.31 | 10.61 | 51336 |
| 1732664100 | 11.35 | -0.05 | -0.39 | 11.351 | 11.385 | 11.34 | 75282 |
| 1732577700 | 11.395 | -0.03 | -0.22 | 11.5 | 11.51 | 11.39 | 74940 |
| 1732318500 | 11.42 | -0.11 | -0.91 | 11.52 | 11.55 | 11.32 | 47547 |
| 1732232100 | 11.525 | 0.28 | 2.44 | 11.5955 | 11.675 | 11.425 | 92685 |
| 1732145700 | 11.25 | 0.02 | 0.18 | 11.205 | 11.28 | 11.205 | 463118 |
| 1732059300 | 11.23 | 0.13 | 1.17 | 11.12 | 11.25 | 11.08 | 436543 |
| 1731972900 | 11.1 | -0.01 | -0.09 | 11.22 | 11.25 | 11.01 | 63447 |
| 1731713700 | 11.11 | -0.04 | -0.36 | 11.2 | 11.29 | 11.1 | 40601 |
| 1731627300 | 11.15 | 0.39 | 3.62 | 10.82 | 11.2895 | 10.82 | 114560 |
| 1731540900 | 10.76 | 0.16 | 1.51 | 10.68 | 10.96 | 10.65 | 372989 |
| 1731454500 | 10.6 | 0.01 | 0.09 | 10.6 | 10.6 | 10.6 | 5945 |
| 1731368100 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 2 |
| 1731108900 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 0 |
| 1731022500 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 15 |
| 1730936100 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 2 |
| 1730849700 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 0 |
| 1730763300 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 0 |
| 1730500500 | 10.59 | 0.04 | 0.37 | 10.59 | 10.59 | 10.59 | 100 |
| 1730414100 | 10.5513 | -0.05 | -0.46 | 10.56 | 10.56 | 10.5513 | 544 |
| 1730327700 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 14 |
| 1730241300 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1730154900 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 211 |
| 1729895700 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 12 |
| 1729809300 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 12 |
| 1729722900 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 456 |
| 1729636500 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 101 |
| 1729550100 | 10.6 | 0 | 0.01 | 10.57 | 10.6 | 10.57 | 2189 |
| 1729290900 | 10.599 | 0.06 | 0.56 | 10.57 | 10.599 | 10.57 | 497 |
| 1729204500 | 10.54 | -0.01 | -0.09 | 10.57 | 10.57 | 10.54 | 444 |
| 1729118100 | 10.55 | 0 | 0.00 | 10.57 | 10.57 | 10.55 | 11 |
| 1729031700 | 10.55 | 0 | 0.00 | 10.56 | 10.57 | 10.55 | 4057 |
| 1728945300 | 10.55 | -0.02 | -0.19 | 10.54 | 10.55 | 10.5399 | 7344 |
| 1728686100 | 10.57 | 0.02 | 0.19 | 10.55 | 10.57 | 10.54 | 2619 |
| 1728599700 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1728513300 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1728426900 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1728340500 | 10.55 | 0 | 0.00 | 10.549 | 10.579 | 10.549 | 5329 |
| 1728081300 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 281 |
| 1727994900 | 10.55 | 0.03 | 0.29 | 10.55 | 10.55 | 10.55 | 277 |
| 1727908500 | 10.52 | -0.03 | -0.28 | 10.53 | 10.53 | 10.52 | 4105 |
| 1727822100 | 10.55 | 0.02 | 0.21 | 10.52 | 10.55 | 10.52 | 5116 |
| 1727735520 | 10.5283 | 0 | 0.00 | 10.5283 | 10.5283 | 10.5283 | 773 |
| 1727476500 | 10.5282 | 0.02 | 0.17 | 10.51 | 10.5282 | 10.51 | 540 |
| 1727390100 | 10.51 | -0.01 | -0.10 | 10.53 | 10.54 | 10.51 | 5756 |
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
