Premium
Talen Energy Corporation (TLN)
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 | 25.1 | 6.45576131687 | 388.8 | 449.8409 | 387.99 | 1358236 | 422.91112212 | CS |
| 4 | 35.37 | 9.3440414234 | 378.53 | 449.8409 | 329.13 | 879223 | 388.56183358 | CS |
| 12 | 106.14 | 34.4879126592 | 307.76 | 449.8409 | 302 | 751466 | 366.96344489 | CS |
| 26 | 38.05 | 10.123719569 | 375.85 | 449.8409 | 302 | 780782 | 360.24899032 | CS |
| 52 | 124.62 | 43.079369469 | 289.28 | 451.28 | 255.5 | 907083 | 362.7157337 | CS |
| 156 | 292.9 | 242.066115702 | 121 | 451.28 | 98.5 | 991971 | 273.16680037 | CS |
| 260 | 292.9 | 242.066115702 | 121 | 451.28 | 98.5 | 991971 | 273.16680037 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 438.12 | 1.83 | 0.42 | 437.53 | 443.21 | 431.41 | 827506 |
| 1781822100 | 436.29 | 26.48 | 6.46 | 423.67 | 449.8409 | 420.38 | 1998327 |
| 1781735700 | 409.81 | 3.3 | 0.81 | 409.01 | 422.3268 | 402.15 | 1042041 |
| 1781649300 | 406.51 | 20.3 | 5.26 | 388.8 | 426.99 | 387.99 | 1565070 |
| 1781562900 | 386.21 | 25.67 | 7.12 | 376.34 | 390.82 | 369.03 | 1012730 |
| 1781303700 | 360.54 | 15.74 | 4.56 | 350 | 362 | 348.835 | 753952 |
| 1781217300 | 344.8 | 8.21 | 2.44 | 339.23 | 350 | 337.515 | 464485 |
| 1781130900 | 336.59 | -22.15 | -6.17 | 352.49 | 355.15 | 329.13 | 1097144 |
| 1781044500 | 358.74 | -6.04 | -1.66 | 369.02 | 372 | 343.62 | 632590 |
| 1780958100 | 364.78 | 0.04 | 0.01 | 369.9 | 370.25 | 360.74 | 357959 |
| 1780698900 | 364.74 | -13.34 | -3.53 | 371.72 | 375.09 | 359.83 | 1059300 |
| 1780612500 | 378.08 | -1.51 | -0.40 | 373.33 | 379.97 | 372.205 | 524314 |
| 1780526100 | 379.59 | -5.92 | -1.54 | 383.11 | 385.51 | 376.52 | 725251 |
| 1780439700 | 385.51 | 8.31 | 2.20 | 380.79 | 391.7 | 371.35 | 733423 |
| 1780353300 | 377.2 | -9.6 | -2.48 | 374.88 | 380.78 | 366 | 763717 |
| 1780094100 | 386.8 | 5.33 | 1.40 | 383 | 391.345 | 374.99 | 674338 |
| 1780007700 | 381.47 | 1.69 | 0.44 | 377.94 | 390.26 | 370 | 527169 |
| 1779921300 | 379.78 | -9.22 | -2.37 | 390.99 | 391 | 376.88 | 667792 |
| 1779834900 | 389 | 16.55 | 4.44 | 378.53 | 394.63 | 377.4 | 1278124 |
| 1779489300 | 372.45 | 11.97 | 3.32 | 364.99 | 378.5 | 362.99 | 848178 |
| 1779402900 | 360.48 | 16.02 | 4.65 | 344.52 | 360.9 | 344.52 | 868831 |
| 1779316500 | 344.46 | 29.89 | 9.50 | 331.77 | 347.2 | 329.25 | 886220 |
| 1779230100 | 314.57 | -9.64 | -2.97 | 320 | 320.07 | 309.36 | 844405 |
| 1779143700 | 324.20999 | -10.03 | -3.00 | 332.02 | 336.1 | 319.8 | 581322 |
| 1778884500 | 334.24 | -18.64 | -5.28 | 346.45 | 346.735 | 331.37 | 647064 |
| 1778798100 | 352.88 | 1.85 | 0.53 | 349.77 | 356.62 | 347.91 | 595832 |
| 1778711700 | 351.03 | -23.58 | -6.29 | 375 | 379.1799 | 336.219 | 1471414 |
| 1778625300 | 374.61 | -8.83 | -2.30 | 378.52 | 380 | 368.38 | 640149 |
| 1778538900 | 383.44 | -2.93 | -0.76 | 389.24 | 389.24 | 376.62 | 633024 |
| 1778279700 | 386.37 | -4.18 | -1.07 | 397.9 | 397.99 | 381.1 | 521840 |
| 1778193300 | 390.55 | -19.44 | -4.74 | 410.49 | 416.68 | 384 | 841207 |
| 1778106900 | 409.99 | 25.09 | 6.52 | 400.64 | 412.83 | 388.71 | 1183593 |
| 1778020500 | 384.9 | 0.26 | 0.07 | 390.39 | 391.37 | 384.43 | 615613 |
| 1777934100 | 384.64 | 12.48 | 3.35 | 375.09 | 385.13 | 373.1 | 749728 |
| 1777674900 | 372.16 | -0.26 | -0.07 | 375.39 | 383.82 | 367.94 | 574620 |
| 1777588500 | 372.42 | 20.51 | 5.83 | 356.68 | 375.45 | 356.64 | 675945 |
| 1777502100 | 351.91 | -9.26 | -2.56 | 362.85 | 363 | 347 | 487743 |
| 1777415700 | 361.17 | -8.5 | -2.30 | 362.48 | 367.65 | 355 | 398920 |
| 1777329300 | 369.67 | 5.35 | 1.47 | 368.46 | 370 | 352.01 | 515632 |
| 1777070100 | 364.32 | 19.07 | 5.52 | 347.74 | 364.85 | 343.99 | 567166 |
| 1776983700 | 345.25 | 5.93 | 1.75 | 339.92 | 350 | 338.32 | 356988 |
| 1776897300 | 339.32 | 9.58 | 2.91 | 338.17 | 343.79 | 332 | 611827 |
| 1776810900 | 329.74 | -16.52 | -4.77 | 346.4 | 351.79 | 328.32 | 560409 |
| 1776724500 | 346.26 | -19.09 | -5.23 | 360.02 | 362.6 | 343.28 | 777832 |
| 1776465300 | 365.35 | 2.95 | 0.81 | 367.5 | 371 | 357.2 | 937974 |
| 1776378900 | 362.4 | 9.1 | 2.58 | 354.445 | 362.88 | 351 | 640030 |
| 1776292500 | 353.3 | 7.54 | 2.18 | 351.96 | 358.62 | 345.93 | 734578 |
| 1776206100 | 345.76 | 19.68 | 6.04 | 334.73 | 347.795 | 331.265 | 948116 |
| 1776119700 | 326.08 | 4.75 | 1.48 | 317.33 | 331.58499 | 316.805 | 734756 |
| 1775860500 | 321.33 | 8.57 | 2.74 | 312.26 | 325.48 | 312.26 | 475403 |
| 1775774100 | 312.76 | -15.89 | -4.83 | 328 | 334 | 310.98 | 1072468 |
| 1775687700 | 328.64999 | -1.42 | -0.43 | 344.755 | 345.67 | 327.38 | 824299 |
| 1775601300 | 330.07 | 5.98 | 1.85 | 323.67 | 331.555 | 320.271 | 289246 |
| 1775514900 | 324.08999 | -3.49 | -1.07 | 327.97 | 330.76 | 320.13 | 373371 |
| 1775169300 | 327.58 | -0.5 | -0.15 | 323.1 | 331.22 | 316 | 428882 |
| 1775082900 | 328.08 | 8.85 | 2.77 | 325.02999 | 332.48 | 324.74 | 445533 |
| 1774996500 | 319.23 | 6.2 | 1.98 | 307.76 | 321 | 302 | 768148 |
| 1774910100 | 313.02999 | -11.51 | -3.55 | 328.23 | 329.86 | 310.5 | 691600 |
| 1774650900 | 324.54 | 1.41 | 0.44 | 322.07 | 329.7 | 317.73 | 477272 |
| 1774564500 | 323.13 | -5.16 | -1.57 | 327.77999 | 335 | 318.415 | 595926 |
| 1774478100 | 328.29 | 12.52 | 3.96 | 318.82 | 330 | 318.82 | 775130 |
| 1774391700 | 315.77 | 4.75 | 1.53 | 310.55 | 319.29 | 310.55 | 543471 |
| 1774305300 | 311.02 | 8.05 | 2.66 | 308.76 | 320.14 | 306.52999 | 933994 |
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.
