Premium
Tiptree Inc (TIPT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.95177956372 | 17.42 | 17.9025 | 17.23 | 298344 | 17.53841372 | CS |
| 4 | 0.27 | 1.54373927959 | 17.49 | 18.99 | 17.14 | 282897 | 17.64588785 | CS |
| 12 | 1.08 | 6.47482014388 | 16.68 | 18.99 | 16.45 | 268285 | 17.29619012 | CS |
| 26 | -0.52 | -2.84463894967 | 18.28 | 18.99 | 15.49 | 244593 | 17.18028194 | CS |
| 52 | -4.67 | -20.8203299153 | 22.43 | 27.41 | 15.49 | 235916 | 18.65036329 | CS |
| 156 | 3.49 | 24.4569025929 | 14.27 | 27.41 | 13.934 | 140661 | 19.06534924 | CS |
| 260 | 8.01 | 82.1538461538 | 9.75 | 27.41 | 8.5 | 120993 | 17.25136344 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 17.76 | 0.44 | 2.54 | 17.4 | 17.8 | 17.4 | 919010 |
| 1782426900 | 17.32 | -0.31 | -1.76 | 17.57 | 17.73 | 17.23 | 280552 |
| 1782340500 | 17.63 | -0.04 | -0.23 | 17.73 | 17.9025 | 17.535 | 196670 |
| 1782254100 | 17.67 | 0.21 | 1.20 | 17.47 | 17.73 | 17.434 | 473431 |
| 1782167700 | 17.46 | -0.03 | -0.17 | 17.42 | 17.7 | 17.42 | 242724 |
| 1781822100 | 17.49 | -0.07 | -0.40 | 17.78 | 17.8 | 17.43 | 300775 |
| 1781735700 | 17.56 | -0.12 | -0.68 | 17.64 | 17.8 | 17.49 | 225425 |
| 1781649300 | 17.68 | 0.02 | 0.11 | 17.82 | 17.89 | 17.38 | 211945 |
| 1781562900 | 17.66 | -0.06 | -0.34 | 17.74 | 17.96 | 17.57 | 191249 |
| 1781303700 | 17.72 | 0.1 | 0.57 | 17.65 | 18.74 | 17.58 | 148977 |
| 1781217300 | 17.62 | -0.36 | -2.00 | 18.06 | 18.09 | 17.6 | 186653 |
| 1781130900 | 17.98 | 0.15 | 0.84 | 17.81 | 18.18 | 17.81 | 177302 |
| 1781044500 | 17.83 | 0.14 | 0.79 | 17.71 | 17.92 | 17.675 | 229533 |
| 1780958100 | 17.69 | 0.02 | 0.11 | 17.57 | 17.795 | 17.57 | 157216 |
| 1780698900 | 17.67 | 0.2 | 1.14 | 17.43 | 17.71 | 17.43 | 284122 |
| 1780612500 | 17.47 | 0.3 | 1.75 | 17.41 | 17.83 | 17.325 | 484918 |
| 1780526100 | 17.17 | -0.54 | -3.05 | 17.79 | 17.94 | 17.14 | 361848 |
| 1780439700 | 17.71 | -0.01 | -0.06 | 17.61 | 17.92 | 17.48 | 314810 |
| 1780353300 | 17.72 | -0.52 | -2.85 | 18.4 | 18.99 | 17.67 | 458476 |
| 1780094100 | 18.24 | 0.77 | 4.41 | 17.49 | 18.28 | 17.47 | 448420 |
| 1780007700 | 17.47 | 0.13 | 0.75 | 17.34 | 17.48 | 17.2 | 290878 |
| 1779921300 | 17.34 | -0.18 | -1.03 | 17.54 | 17.615 | 17.295 | 262278 |
| 1779834900 | 17.52 | 0.06 | 0.34 | 17.47 | 17.6 | 17.275 | 342976 |
| 1779489300 | 17.46 | 0.5 | 2.95 | 17.05 | 17.47 | 16.94 | 280086 |
| 1779402900 | 16.96 | 0.08 | 0.47 | 16.76 | 16.985 | 16.649999 | 138259 |
| 1779316500 | 16.88 | 0.26 | 1.56 | 16.59 | 16.88 | 16.45 | 209341 |
| 1779230100 | 16.62 | -0.4 | -2.35 | 16.93 | 17.05 | 16.57 | 201927 |
| 1779143700 | 17.02 | 0.42 | 2.53 | 16.489999 | 17.08 | 16.489999 | 281029 |
| 1778884500 | 16.6 | -0.32 | -1.89 | 16.93 | 16.99 | 16.585 | 196095 |
| 1778798100 | 16.92 | 0.05 | 0.30 | 16.95 | 17.07 | 16.878 | 247074 |
| 1778711700 | 16.87 | -0.09 | -0.53 | 16.85 | 17.0697 | 16.8 | 218722 |
| 1778625300 | 16.96 | -0.16 | -0.93 | 17.12 | 17.24 | 16.79 | 250394 |
| 1778538900 | 17.12 | -0.18 | -1.04 | 17.3 | 17.57 | 17.065 | 231684 |
| 1778279700 | 17.3 | 0.2 | 1.17 | 17.08 | 17.3 | 17 | 222687 |
| 1778193300 | 17.1 | 0.3 | 1.79 | 16.8 | 17.17 | 16.684999 | 304622 |
| 1778106900 | 16.8 | -0.26 | -1.52 | 17.19 | 17.21 | 16.739999 | 430577 |
| 1778020500 | 17.06 | 0 | 0.00 | 17.08 | 17.31 | 17.02 | 368919 |
| 1777934100 | 17.06 | -0.06 | -0.35 | 17.07 | 17.36 | 16.945 | 336631 |
| 1777674900 | 17.12 | -0.12 | -0.70 | 17.18 | 17.335 | 16.82 | 271518 |
| 1777588500 | 17.24 | 0.14 | 0.82 | 16.97 | 17.255 | 16.97 | 206557 |
| 1777502100 | 17.1 | -0.12 | -0.70 | 17.16 | 17.29 | 16.55 | 474966 |
| 1777415700 | 17.22 | 0.12 | 0.70 | 17.22 | 17.31 | 17.135 | 960552 |
| 1777329300 | 17.1 | -0.09 | -0.52 | 17.15 | 17.315 | 17.08 | 181740 |
| 1777070100 | 17.19 | -0.09 | -0.52 | 17.19 | 17.34 | 17.01 | 253744 |
| 1776983700 | 17.28 | 0.13 | 0.76 | 17.14 | 17.315 | 17.13 | 192844 |
| 1776897300 | 17.15 | 0.01 | 0.06 | 17.14 | 17.23 | 17.02 | 227441 |
| 1776810900 | 17.14 | -0.22 | -1.27 | 17.37 | 17.41 | 17.09 | 217960 |
| 1776724500 | 17.36 | -0.04 | -0.23 | 17.37 | 17.54 | 17.2 | 233920 |
| 1776465300 | 17.4 | 0.19 | 1.10 | 17.34 | 17.545 | 17.28 | 228409 |
| 1776378900 | 17.21 | -0.02 | -0.12 | 17.22 | 17.335 | 17.12 | 186108 |
| 1776292500 | 17.23 | -0.02 | -0.12 | 17.24 | 17.34 | 17.18 | 139296 |
| 1776206100 | 17.25 | 0.09 | 0.52 | 17.09 | 17.36 | 17.09 | 170269 |
| 1776119700 | 17.16 | 0.34 | 2.02 | 16.78 | 17.185 | 16.77 | 122035 |
| 1775860500 | 16.82 | -0.46 | -2.66 | 17.23 | 17.23 | 16.655 | 233311 |
| 1775774100 | 17.28 | 0.4 | 2.37 | 16.76 | 17.305 | 16.76 | 231273 |
| 1775687700 | 16.88 | 0.26 | 1.56 | 16.855 | 16.9 | 16.524999 | 180678 |
| 1775601300 | 16.62 | 0.03 | 0.18 | 16.59 | 16.6801 | 16.46 | 200349 |
| 1775514900 | 16.59 | -0.17 | -1.01 | 16.68 | 16.76 | 16.59 | 190066 |
| 1775169300 | 16.76 | 0.12 | 0.72 | 16.62 | 16.8 | 16.41 | 266901 |
| 1775082900 | 16.64 | -0.28 | -1.65 | 16.87 | 16.94 | 16.629999 | 192971 |
| 1774996500 | 16.92 | 0.11 | 0.65 | 17.03 | 17.06 | 16.79 | 211151 |
| 1774910100 | 16.81 | 0.14 | 0.84 | 16.81 | 16.91 | 16.635 | 221733 |
| 1774650900 | 16.67 | -0.1 | -0.60 | 16.68 | 16.86 | 16.6 | 246298 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
