Premium
Tiptree Inc (TIPT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.125 | 5.14638609332 | 21.86 | 23.91 | 21.025 | 246208 | 22.64051215 | CS |
| 4 | 2.695 | 13.2824051257 | 20.29 | 23.91 | 18.965 | 126238 | 21.68791676 | CS |
| 12 | 1.235 | 5.67816091954 | 21.75 | 23.91 | 18.32 | 99460 | 20.93114283 | CS |
| 26 | 3.865 | 20.2144351464 | 19.12 | 23.91 | 18.32 | 83723 | 20.81524979 | CS |
| 52 | 6.235 | 37.223880597 | 16.75 | 23.91 | 15.52 | 84416 | 18.97135355 | CS |
| 156 | 11.115 | 93.6394271272 | 11.87 | 23.91 | 9.84 | 76918 | 16.25248493 | CS |
| 260 | 16.235 | 240.518518519 | 6.75 | 23.91 | 4.45 | 102319 | 13.10133116 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 22.5 | -0.4 | -1.75 | 22.81 | 23 | 22.07 | 180890 |
| 1741044900 | 22.9 | 0.27 | 1.19 | 22.63 | 23.048 | 22.3608 | 146115 |
| 1740785700 | 22.63 | -0.36 | -1.57 | 23.11 | 23.11 | 21.025 | 312787 |
| 1740699300 | 22.99 | 1.09 | 4.98 | 21.9 | 23.91 | 21.58 | 394370 |
| 1740612900 | 21.9 | 0.23 | 1.06 | 21.8 | 22.01 | 21.15 | 203739 |
| 1740526500 | 21.67 | 1.77 | 8.89 | 20.15 | 22.89 | 18.25 | 531033 |
| 1740440100 | 19.9 | 0.39 | 2.00 | 19.57 | 20.18 | 19.25 | 77119 |
| 1740180900 | 19.51 | 0.19 | 0.98 | 19.5 | 19.705 | 19.33 | 70048 |
| 1740094500 | 19.32 | -0.06 | -0.31 | 19.37 | 19.49 | 18.965 | 69746 |
| 1740008100 | 19.38 | -0.3 | -1.52 | 19.49 | 19.4915 | 19.18 | 49359 |
| 1739921700 | 19.68 | 0 | 0.00 | 19.69 | 20.07 | 19.54 | 43525 |
| 1739576100 | 19.68 | -0.16 | -0.81 | 19.96 | 20.255 | 19.59 | 44510 |
| 1739489700 | 19.84 | 0.19 | 0.97 | 19.75 | 19.885 | 19.37 | 48408 |
| 1739403300 | 19.65 | -0.91 | -4.43 | 20.27 | 20.29 | 19.62 | 59662 |
| 1739316900 | 20.56 | 0.06 | 0.29 | 20.3 | 20.69 | 20.3 | 48529 |
| 1739230500 | 20.5 | 0.13 | 0.64 | 20.38 | 20.62 | 20.31 | 56104 |
| 1738971300 | 20.37 | -0.17 | -0.83 | 20.47 | 20.565 | 20.31 | 32184 |
| 1738884900 | 20.54 | 0.11 | 0.54 | 20.48 | 20.61 | 20.35 | 19074 |
| 1738798500 | 20.43 | 0.23 | 1.14 | 20.29 | 20.45 | 20.2 | 27747 |
| 1738712100 | 20.2 | 0.02 | 0.10 | 20.09 | 20.33 | 19.83 | 40937 |
| 1738625700 | 20.18 | 0.14 | 0.70 | 19.66 | 20.19 | 19.3801 | 52852 |
| 1738366500 | 20.04 | -0.13 | -0.64 | 20.25 | 20.25 | 19.84 | 71517 |
| 1738280100 | 20.17 | -0.29 | -1.42 | 20.53 | 20.6 | 20.06 | 37757 |
| 1738193700 | 20.46 | -0.07 | -0.34 | 20.39 | 20.69 | 20.23 | 35252 |
| 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 |
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
