Premium
Tiptree Inc (TIPT)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 2.37388724036 | 20.22 | 21.38 | 20.0744 | 84637 | 20.7432316 | CS |
| 4 | -2.03 | -8.93092828861 | 22.73 | 23.19 | 20.0744 | 68800 | 21.46476678 | CS |
| 12 | 1.35 | 6.97674418605 | 19.35 | 23.19 | 18.71 | 73173 | 21.15806084 | CS |
| 26 | 4.63 | 28.8114499067 | 16.07 | 23.19 | 15.6 | 73332 | 19.6729984 | CS |
| 52 | 1.87 | 9.93096123208 | 18.83 | 23.19 | 14.96 | 88258 | 18.41756683 | CS |
| 156 | 6.93 | 50.3267973856 | 13.77 | 23.19 | 9.84 | 74560 | 15.68601572 | CS |
| 260 | 12.6 | 155.555555556 | 8.1 | 23.19 | 4.45 | 99141 | 12.77196979 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 20.7 | -0.61 | -2.86 | 21.16 | 21.275 | 20.58 | 124219 |
| 1735256100 | 21.31 | 0.07 | 0.33 | 21.1 | 21.38 | 20.97 | 60824 |
| 1735077840 | 21.24 | 1.1 | 5.44 | 20.29 | 21.27 | 20.29 | 98267 |
| 1734996900 | 20.145 | -0.21 | -1.01 | 20.22 | 20.53 | 20.13 | 62438 |
| 1734737700 | 20.35 | 0.18 | 0.89 | 19.8 | 20.58 | 19.8 | 148802 |
| 1734651300 | 20.17 | -0.19 | -0.93 | 20.68 | 21.0937 | 20.17 | 56586 |
| 1734564900 | 20.36 | -0.85 | -4.01 | 21.35 | 21.58 | 20.19 | 91861 |
| 1734478500 | 21.21 | -0.24 | -1.12 | 21.41 | 21.45 | 20.97 | 49295 |
| 1734392100 | 21.45 | 0.03 | 0.14 | 21.38 | 21.655 | 21.1348 | 36472 |
| 1734132900 | 21.42 | -0.09 | -0.42 | 21.35 | 21.48 | 21.03 | 53769 |
| 1734046500 | 21.51 | -0.04 | -0.19 | 21.57 | 21.81 | 21.23 | 50032 |
| 1733960100 | 21.55 | -0.01 | -0.05 | 21.54 | 21.8 | 21.225 | 126576 |
| 1733873700 | 21.56 | 0 | 0.00 | 21.51 | 21.8627 | 21.35 | 108659 |
| 1733787300 | 21.56 | -0.4 | -1.82 | 22.15 | 22.15 | 21.53 | 69676 |
| 1733528100 | 21.96 | -0.21 | -0.95 | 22.14 | 22.2 | 21.69 | 49690 |
| 1733441700 | 22.17 | -0.68 | -2.98 | 22.88 | 22.935 | 22.17 | 43162 |
| 1733355300 | 22.85 | -0.01 | -0.04 | 22.85 | 23.01 | 22.645 | 59874 |
| 1733268900 | 22.86 | -0.09 | -0.39 | 23.07 | 23.0937 | 22.75 | 71870 |
| 1733182500 | 22.95 | 0.16 | 0.70 | 22.96 | 23.19 | 22.535 | 64943 |
| 1732917840 | 22.79 | 0.29 | 1.29 | 22.73 | 22.9096 | 22.463 | 50811 |
| 1732750500 | 22.5 | 0.25 | 1.12 | 22.44 | 22.7269 | 22.29 | 75511 |
| 1732664100 | 22.25 | 0.3 | 1.37 | 21.84 | 22.35 | 21.6101 | 51661 |
| 1732577700 | 21.95 | -0.03 | -0.14 | 22.13 | 22.39 | 21.93 | 98352 |
| 1732318500 | 21.98 | 0.63 | 2.95 | 21.5 | 22.005 | 21.44 | 112635 |
| 1732232100 | 21.35 | -0.11 | -0.51 | 21.5 | 21.58 | 21.32 | 67398 |
| 1732145700 | 21.46 | -0.17 | -0.79 | 21.55 | 21.77 | 21.295 | 50741 |
| 1732059300 | 21.63 | -0.24 | -1.10 | 21.75 | 21.75 | 21.17 | 106762 |
| 1731972900 | 21.87 | -0.38 | -1.71 | 22.29 | 24.09 | 21.805 | 67187 |
| 1731713700 | 22.25 | 0.62 | 2.87 | 21.86 | 22.26 | 21.755 | 148900 |
| 1731627300 | 21.63 | -0.19 | -0.87 | 21.9 | 22.07 | 21.45 | 98290 |
| 1731540900 | 21.82 | 0.02 | 0.09 | 22.05 | 22.25 | 21.76 | 114627 |
| 1731454500 | 21.8 | -0.22 | -1.00 | 21.93 | 22.32 | 21.63 | 92584 |
| 1731368100 | 22.02 | 0.05 | 0.23 | 22.24 | 22.38 | 21.9 | 58473 |
| 1731108900 | 21.97 | 0.38 | 1.76 | 21.76 | 22 | 21.56 | 83731 |
| 1731022500 | 21.59 | -0.41 | -1.86 | 22.02 | 22.02 | 21.5713 | 72236 |
| 1730936100 | 22 | 0.92 | 4.36 | 22.36 | 22.94 | 21.895 | 234722 |
| 1730849700 | 21.08 | 0.64 | 3.13 | 20.35 | 21.12 | 20.35 | 81275 |
| 1730763300 | 20.44 | 0.25 | 1.24 | 20.19 | 20.755 | 20.11 | 69388 |
| 1730500500 | 20.19 | -0.22 | -1.08 | 20.66 | 21 | 20.06 | 98896 |
| 1730414100 | 20.41 | 0.69 | 3.50 | 20.19 | 21.5 | 20.1492 | 124544 |
| 1730327700 | 19.72 | 0.02 | 0.10 | 19.67 | 19.895 | 19.585 | 63117 |
| 1730241300 | 19.7 | 0 | 0.00 | 19.53 | 19.78 | 19.53 | 47685 |
| 1730154900 | 19.7 | 0.3 | 1.55 | 19.6 | 19.76 | 19.52 | 50168 |
| 1729895700 | 19.4 | -0.31 | -1.57 | 19.94 | 19.94 | 19.295 | 35405 |
| 1729809300 | 19.71 | -0.33 | -1.65 | 20.09 | 20.09 | 19.63 | 58049 |
| 1729722900 | 20.04 | -0.2 | -0.99 | 20.1 | 20.15 | 19.66 | 49433 |
| 1729636500 | 20.24 | 0.22 | 1.10 | 19.93 | 20.29 | 19.75 | 64898 |
| 1729550100 | 20.02 | -0.93 | -4.44 | 20.85 | 20.94 | 19.94 | 38773 |
| 1729290900 | 20.95 | 0.06 | 0.29 | 20.97 | 21.1284 | 20.78 | 65134 |
| 1729204500 | 20.89 | 0.29 | 1.41 | 20.57 | 20.92 | 20.36 | 62380 |
| 1729118100 | 20.6 | 0.62 | 3.10 | 20.2 | 20.61 | 19.69 | 70432 |
| 1729031700 | 19.98 | -0.01 | -0.05 | 19.96 | 20.4 | 19.87 | 69943 |
| 1728945300 | 19.99 | 0.07 | 0.35 | 19.88 | 20.13 | 19.879976 | 50507 |
| 1728686100 | 19.92 | 0.76 | 3.97 | 19.26 | 20.09 | 19.26 | 90777 |
| 1728599700 | 19.16 | 0.05 | 0.26 | 18.88 | 19.18 | 18.71 | 59230 |
| 1728513300 | 19.11 | 0.09 | 0.47 | 19.05 | 19.215 | 18.87 | 35001 |
| 1728426900 | 19.02 | -0.14 | -0.73 | 19.14 | 19.31 | 18.94 | 29260 |
| 1728340500 | 19.16 | -0.6 | -3.04 | 19.7 | 19.7799 | 19.09 | 57935 |
| 1728081300 | 19.76 | 0.58 | 3.02 | 19.46 | 19.83 | 19.11 | 56444 |
| 1727994900 | 19.18 | -0.53 | -2.69 | 19.59 | 19.59 | 19.08 | 54231 |
| 1727908500 | 19.71 | 0.27 | 1.39 | 19.47 | 19.85 | 19.33 | 69962 |
| 1727822100 | 19.44 | -0.13 | -0.66 | 19.57 | 19.61 | 19.1 | 48926 |
| 1727735700 | 19.57 | 0.1 | 0.51 | 19.3 | 19.64 | 18.855 | 64638 |
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
