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 | 0.49 | 2.25183823529 | 21.76 | 22.38 | 21.45 | 89541 | 21.82832573 | CS |
| 4 | 1.28 | 6.10395803529 | 20.97 | 22.94 | 19.295 | 80071 | 20.99043512 | CS |
| 12 | 3.37 | 17.8495762712 | 18.88 | 22.94 | 18.35 | 69144 | 20.10124484 | CS |
| 26 | 5.38 | 31.8909306461 | 16.87 | 22.94 | 15.6 | 72052 | 18.71546132 | CS |
| 52 | 4.33 | 24.1629464286 | 17.92 | 22.94 | 14.96 | 87040 | 18.16216299 | CS |
| 156 | 7.14 | 47.2534745202 | 15.11 | 22.94 | 9.84 | 75796 | 15.33854367 | CS |
| 260 | 14.25 | 178.125 | 8 | 22.94 | 4.45 | 98199 | 12.57979459 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 22.25 | 0.62 | 2.87 | 21.86 | 22.26 | 21.8 | 148638 |
| 1731627300 | 21.63 | -0.19 | -0.87 | 21.88 | 21.88 | 21.45 | 97590 |
| 1731540900 | 21.82 | 0.02 | 0.09 | 22.01 | 22.14 | 21.76 | 110983 |
| 1731454500 | 21.8 | -0.22 | -1.00 | 21.92 | 22.25 | 21.63 | 91054 |
| 1731368100 | 22.02 | 0.05 | 0.23 | 22.24 | 22.38 | 21.9 | 58366 |
| 1731108900 | 21.97 | 0.38 | 1.76 | 21.76 | 22 | 21.57 | 83502 |
| 1731022500 | 21.59 | -0.41 | -1.86 | 21.89 | 22.02 | 21.5713 | 72010 |
| 1730936100 | 22 | 0.92 | 4.36 | 22.4 | 22.94 | 21.895 | 234837 |
| 1730849700 | 21.08 | 0.64 | 3.13 | 20.72 | 21.12 | 20.46 | 81006 |
| 1730763300 | 20.44 | 0.25 | 1.24 | 20.19 | 20.755 | 20.11 | 69289 |
| 1730500500 | 20.19 | -0.22 | -1.08 | 20.66 | 21 | 20.06 | 98890 |
| 1730414100 | 20.41 | 0.69 | 3.50 | 20.1492 | 21.5 | 20.1492 | 123894 |
| 1730327700 | 19.72 | 0.02 | 0.10 | 19.75 | 19.895 | 19.585 | 62779 |
| 1730241300 | 19.7 | 0 | 0.00 | 19.53 | 19.78 | 19.53 | 47629 |
| 1730154900 | 19.7 | 0.3 | 1.55 | 19.6 | 19.76 | 19.52 | 49757 |
| 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 | 55985 |
| 1729722900 | 20.04 | -0.2 | -0.99 | 20.1 | 20.15 | 19.66 | 49332 |
| 1729636500 | 20.24 | 0.22 | 1.10 | 19.965 | 20.29 | 19.75 | 63943 |
| 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 | 90764 |
| 1728599700 | 19.16 | 0.05 | 0.26 | 18.88 | 19.18 | 18.71 | 58648 |
| 1728513300 | 19.11 | 0.09 | 0.47 | 19.05 | 19.215 | 18.87 | 35001 |
| 1728426900 | 19.02 | -0.14 | -0.73 | 19.285 | 19.31 | 19.02 | 27888 |
| 1728340500 | 19.16 | -0.6 | -3.04 | 19.7 | 19.7799 | 19.09 | 55589 |
| 1728081300 | 19.76 | 0.58 | 3.02 | 19.35 | 19.83 | 19.3 | 55164 |
| 1727994900 | 19.18 | -0.53 | -2.69 | 19.44 | 19.48 | 19.08 | 53695 |
| 1727908500 | 19.71 | 0.27 | 1.39 | 19.63 | 19.85 | 19.33 | 68929 |
| 1727822100 | 19.44 | -0.13 | -0.66 | 19.57 | 19.61 | 19.1 | 48338 |
| 1727735520 | 19.57 | 0.1 | 0.51 | 19.3 | 19.64 | 19.3 | 63366 |
| 1727476500 | 19.47 | 0.06 | 0.31 | 19.61 | 19.67 | 19.4 | 47950 |
| 1727390100 | 19.41 | 0.23 | 1.20 | 19.41 | 19.69 | 19.34 | 45876 |
| 1727303700 | 19.18 | -0.04 | -0.21 | 19.24 | 19.41 | 18.8938 | 79750 |
| 1727217300 | 19.22 | -0.4 | -2.04 | 19.7 | 19.825 | 19.22 | 48540 |
| 1727130900 | 19.62 | 0.06 | 0.31 | 19.69 | 19.84 | 19.48 | 37560 |
| 1726871700 | 19.56 | -0.55 | -2.73 | 19.92 | 20.11 | 19.521 | 318653 |
| 1726785300 | 20.11 | 0.15 | 0.75 | 20.21 | 20.45 | 20.06 | 58460 |
| 1726698900 | 19.96 | 0.01 | 0.05 | 19.98 | 20.43 | 19.91 | 57295 |
| 1726612500 | 19.95 | 0.26 | 1.32 | 19.88 | 20.27 | 19.87 | 50896 |
| 1726526100 | 19.69 | 0.12 | 0.61 | 19.57 | 19.85 | 19.57 | 33138 |
| 1726266900 | 19.57 | 0.56 | 2.95 | 19.29 | 19.75 | 19.27 | 38183 |
| 1726180500 | 19.01 | 0.32 | 1.71 | 18.89 | 19.1 | 18.81 | 71923 |
| 1726094100 | 18.69 | -0.24 | -1.27 | 18.82 | 18.83 | 18.35 | 53778 |
| 1726007700 | 18.93 | 0.06 | 0.32 | 19.16 | 19.2 | 18.82 | 57138 |
| 1725921300 | 18.87 | 0.19 | 1.02 | 18.69 | 19.35 | 18.6 | 85267 |
| 1725662100 | 18.68 | -0.31 | -1.63 | 18.86 | 18.955 | 18.62 | 37386 |
| 1725575700 | 18.99 | -0.15 | -0.78 | 19.12 | 19.145 | 18.72 | 37761 |
| 1725489300 | 19.14 | -0.27 | -1.39 | 19.31 | 19.495 | 19.13 | 55202 |
| 1725402900 | 19.41 | -0.42 | -2.12 | 19.92 | 19.93 | 19.4 | 45971 |
| 1725057300 | 19.83 | 0.06 | 0.30 | 19.93 | 19.93 | 19.68 | 57941 |
| 1724970900 | 19.77 | 0.18 | 0.92 | 19.76 | 19.835 | 19.5 | 41746 |
| 1724884500 | 19.59 | -0.06 | -0.31 | 19.54 | 19.705 | 19.3 | 64651 |
| 1724798100 | 19.65 | 0.3 | 1.55 | 19.22 | 19.94 | 19.04 | 65000 |
| 1724711700 | 19.35 | -0.05 | -0.26 | 19.53 | 19.792 | 19.195 | 84781 |
| 1724452500 | 19.4 | 0.7 | 3.74 | 18.88 | 19.64 | 18.745 | 77405 |
| 1724366100 | 18.7 | -0.13 | -0.69 | 18.81 | 18.89 | 18.64 | 32130 |
| 1724279700 | 18.83 | 0.09 | 0.48 | 18.97 | 18.97 | 17.07 | 30508 |
| 1724193300 | 18.74 | -0.26 | -1.37 | 18.87 | 19.03 | 18.71 | 80261 |
| 1724106900 | 19 | 0 | 0.00 | 18.85 | 19.43 | 18.38 | 55918 |
| 1723847700 | 19 | 0.26 | 1.39 | 18.84 | 19.11 | 18.8 | 153009 |
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
