Premium
TPI Composites Inc (TPIC)
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 | 0.101 | 6.60130718954 | 1.53 | 1.81 | 1.49 | 924238 | 1.66829232 | CS |
| 4 | -0.204 | -11.1171662125 | 1.835 | 2.0845 | 1.33 | 1058995 | 1.66527988 | CS |
| 12 | -1.269 | -43.7586206897 | 2.9 | 2.9 | 1.1 | 1990738 | 1.96078593 | CS |
| 26 | -2.639 | -61.8032786885 | 4.27 | 5.15 | 1.1 | 1211430 | 2.52988768 | CS |
| 52 | -1.349 | -45.2684563758 | 2.98 | 5.75 | 1.1 | 1093641 | 2.97641165 | CS |
| 156 | -9.739 | -85.6552330695 | 11.37 | 25.0547 | 1.1 | 1110281 | 6.63918627 | CS |
| 260 | -18.759 | -92.000980873 | 20.39 | 81.36 | 1.1 | 952875 | 15.30223927 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.77 | 1.6 | 1385407 |
| 1738280100 | 1.6299999 | 0.07 | 4.49 | 1.62 | 1.705 | 1.584 | 578359 |
| 1738193700 | 1.56 | -0.1 | -6.02 | 1.68 | 1.69 | 1.53 | 588420 |
| 1738107300 | 1.66 | -0.09 | -5.14 | 1.76 | 1.81 | 1.62 | 1436204 |
| 1738020900 | 1.75 | 0.07 | 4.17 | 1.67 | 1.78 | 1.552 | 1059271 |
| 1737761700 | 1.68 | 0.11 | 7.01 | 1.53 | 1.7 | 1.49 | 958938 |
| 1737675300 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1737588900 | 1.57 | 0.11 | 7.53 | 1.44 | 1.58 | 1.33 | 1635384 |
| 1737502500 | 1.46 | -0.1 | -6.41 | 1.48 | 1.5198 | 1.33 | 634269 |
| 1737156900 | 1.56 | 0.06 | 4.00 | 1.52 | 1.605 | 1.49 | 676942 |
| 1737070500 | 1.5 | 0.03 | 2.04 | 1.45 | 1.535 | 1.4 | 520557 |
| 1736984100 | 1.47 | 0 | 0.00 | 1.55 | 1.56 | 1.425 | 685023 |
| 1736897700 | 1.47 | 0.03 | 2.08 | 1.47 | 1.55 | 1.4 | 783415 |
| 1736811300 | 1.44 | -0.13 | -7.99 | 1.55 | 1.55 | 1.3899999 | 657987 |
| 1736552100 | 1.565 | -0.08 | -4.57 | 1.56 | 1.585 | 1.4201 | 927402 |
| 1736379300 | 1.6399999 | -0.11 | -6.29 | 1.69 | 1.69 | 1.54 | 1385701 |
| 1736292900 | 1.75 | -0.12 | -6.42 | 1.85 | 1.95 | 1.7 | 1983859 |
| 1736206500 | 1.87 | -0.05 | -2.60 | 2.0299999 | 2.0844999 | 1.84 | 1298480 |
| 1735947300 | 1.92 | 0.13 | 7.26 | 1.835 | 2.05 | 1.835 | 2192708 |
| 1735860900 | 1.79 | -0.1 | -5.29 | 1.895 | 1.91 | 1.74 | 1377490 |
| 1735688100 | 1.89 | 0.14 | 8.00 | 1.76 | 2.1492 | 1.75 | 2435775 |
| 1735601700 | 1.75 | -0.19 | -9.79 | 1.9 | 1.9193 | 1.69 | 2193913 |
| 1735342500 | 1.94 | -0.01 | -0.51 | 2.0966 | 2.12 | 1.82 | 1691766 |
| 1735256100 | 1.95 | 0.09 | 4.84 | 1.85 | 2.16 | 1.69 | 2305509 |
| 1735077840 | 1.86 | 0.05 | 2.76 | 1.81 | 2.145 | 1.67 | 3805065 |
| 1734996900 | 1.81 | -0.59 | -24.58 | 2.38 | 2.3899 | 1.74 | 4856116 |
| 1734737700 | 2.4 | 1.18 | 96.72 | 1.2304 | 2.63 | 1.22 | 33923949 |
| 1734651300 | 1.22 | -0.02 | -1.61 | 1.21 | 1.26 | 1.1 | 2353664 |
| 1734564900 | 1.24 | 0.04 | 3.33 | 1.215 | 1.3 | 1.15 | 1893660 |
| 1734478500 | 1.2 | -0.16 | -11.44 | 1.4 | 1.4 | 1.19 | 1497746 |
| 1734392100 | 1.355 | 0.13 | 10.16 | 1.26 | 1.42 | 1.225 | 1102353 |
| 1734132900 | 1.23 | -0.12 | -8.89 | 1.3339 | 1.36 | 1.21 | 1234414 |
| 1734046500 | 1.35 | -0.09 | -6.25 | 1.35 | 1.43 | 1.33 | 1445744 |
| 1733960100 | 1.44 | 0.1 | 7.46 | 1.405 | 1.55 | 1.3899999 | 1743320 |
| 1733873700 | 1.34 | -0.17 | -11.26 | 1.52 | 1.52 | 1.33 | 2339725 |
| 1733787300 | 1.51 | -0.07 | -4.43 | 1.59 | 1.695 | 1.47 | 2076572 |
| 1733528100 | 1.58 | -0.08 | -4.53 | 1.6971 | 1.6988 | 1.57 | 1046554 |
| 1733441700 | 1.655 | -0.18 | -9.56 | 1.82 | 1.86 | 1.62 | 1778961 |
| 1733355300 | 1.83 | -0.1 | -5.18 | 1.93 | 1.94 | 1.72 | 1783145 |
| 1733268900 | 1.93 | -0.04 | -2.03 | 2.0299999 | 2.0299999 | 1.9 | 896778 |
| 1733182500 | 1.97 | -0.07 | -3.43 | 2.17 | 2.19 | 1.96 | 1507026 |
| 1732917840 | 2.04 | 0.04 | 2.00 | 2.1194 | 2.19 | 2.0299999 | 631228 |
| 1732750500 | 2 | 0.01 | 0.50 | 2 | 2.1 | 1.9849 | 423247 |
| 1732664100 | 1.99 | -0.15 | -7.01 | 2.22 | 2.22 | 1.97 | 960486 |
| 1732577700 | 2.14 | 0.12 | 5.94 | 2.11 | 2.23 | 2.075 | 671134 |
| 1732318500 | 2.02 | 0.07 | 3.59 | 1.97 | 2.11 | 1.97 | 587171 |
| 1732232100 | 1.95 | -0.05 | -2.50 | 1.98 | 2.0099999 | 1.92 | 604183 |
| 1732145700 | 2 | -0.02 | -0.99 | 2.02 | 2.041 | 1.93 | 873071 |
| 1732059300 | 2.02 | -0.04 | -1.94 | 2.05 | 2.16 | 1.96 | 791764 |
| 1731972900 | 2.06 | -0.11 | -5.07 | 2.25 | 2.25 | 2.0099999 | 1104078 |
| 1731713700 | 2.17 | -0.21 | -8.82 | 2.215 | 2.275 | 2.14 | 1172004 |
| 1731627300 | 2.38 | 0.26 | 12.26 | 2.278 | 2.5299999 | 2.19 | 1410553 |
| 1731540900 | 2.12 | -0.15 | -6.61 | 2.35 | 2.4 | 2.11 | 854743 |
| 1731454500 | 2.27 | -0.33 | -12.69 | 2.54 | 2.55 | 2.13 | 2105226 |
| 1731368100 | 2.6 | -0.22 | -7.64 | 2.815 | 2.819 | 2.56 | 600746 |
| 1731108900 | 2.815 | 0.02 | 0.72 | 2.9 | 2.9 | 2.5 | 1418031 |
| 1731022500 | 2.795 | -0.17 | -5.57 | 3.0298 | 3.0388 | 2.77 | 1371165 |
| 1730936100 | 2.96 | -0.77 | -20.64 | 3.31 | 3.31 | 2.67 | 2610936 |
| 1730849700 | 3.73 | 0.2 | 5.67 | 3.53 | 3.7609 | 3.47 | 553231 |
| 1730763300 | 3.53 | 0.08 | 2.32 | 3.47 | 3.7 | 3.45 | 412955 |
| 1730500500 | 3.45 | 0.05 | 1.32 | 3.41 | 3.51 | 3.36 | 326142 |
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
