Premium
Tiptree Inc (TIPT)
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 | 0.28 | 1.3875123885 | 20.18 | 20.64 | 19.7301 | 84732 | 20.27640753 | CS |
| 4 | -0.57 | -2.71041369472 | 21.03 | 21.125 | 18.3 | 92554 | 19.84239652 | CS |
| 12 | -1.9 | -8.49731663685 | 22.36 | 24.09 | 18.3 | 90138 | 21.05961281 | CS |
| 26 | 1.09 | 5.62725864739 | 19.37 | 24.09 | 17.07 | 77290 | 20.2353574 | CS |
| 52 | 1.67 | 8.88770622672 | 18.79 | 24.09 | 14.96 | 85417 | 18.50675639 | CS |
| 156 | 8.07 | 65.1331719128 | 12.39 | 24.09 | 9.84 | 75816 | 15.90175737 | CS |
| 260 | 13.22 | 182.596685083 | 7.24 | 24.09 | 4.45 | 100366 | 12.91682069 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 20.53 | 0.16 | 0.79 | 20.27 | 20.635 | 20.27 | 119151 |
| 1738020900 | 20.37 | 0.4 | 2.00 | 19.93 | 20.64 | 19.93 | 85132 |
| 1737761700 | 19.97 | -0.04 | -0.20 | 19.88 | 20.155 | 19.7301 | 57840 |
| 1737675300 | 20.01 | 0 | 0.00 | 20.01 | 20.01 | 20.01 | 0 |
| 1737588900 | 20.01 | -0.28 | -1.38 | 20.18 | 20.18 | 19.97 | 76803 |
| 1737502500 | 20.29 | 0.1 | 0.50 | 20.09 | 20.495 | 20.09 | 86523 |
| 1737156900 | 20.19 | 0.15 | 0.75 | 20.17 | 20.37 | 19.94 | 79205 |
| 1737070500 | 20.04 | 0.01 | 0.05 | 20.11 | 20.32 | 20 | 148607 |
| 1736984100 | 20.03 | 0.31 | 1.57 | 20 | 20.16 | 19.75 | 77676 |
| 1736897700 | 19.72 | 0.42 | 2.18 | 19.4 | 19.72 | 19.07 | 62290 |
| 1736811300 | 19.3 | 0.52 | 2.77 | 18.58 | 19.41 | 18.58 | 121673 |
| 1736552100 | 18.78 | -0.77 | -3.94 | 19.2 | 19.36 | 18.3 | 160594 |
| 1736379300 | 19.55 | -0.11 | -0.56 | 19.45 | 19.67 | 19.2 | 111407 |
| 1736292900 | 19.66 | -0.05 | -0.25 | 19.72 | 19.96 | 19.56 | 104091 |
| 1736206500 | 19.71 | -0.38 | -1.89 | 20.04 | 20.685 | 19.56 | 72216 |
| 1735947300 | 20.09 | -0.28 | -1.37 | 20.36 | 20.41 | 20.05 | 50043 |
| 1735860900 | 20.37 | -0.49 | -2.35 | 21.03 | 21.125 | 20.22 | 67607 |
| 1735688100 | 20.86 | -0.09 | -0.43 | 21.1 | 21.2 | 20.78 | 283190 |
| 1735601700 | 20.95 | 0.25 | 1.21 | 20.53 | 21.13 | 20 | 69274 |
| 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 |
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
