Premium
TPI Composites Inc (TPIC)
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 | 0.66 | 48.8888888889 | 1.35 | 2.45 | 1.1 | 1637604 | 1.24095203 | CS |
| 4 | 0.07 | 3.60824742268 | 1.94 | 2.45 | 1.1 | 1347638 | 1.54998107 | CS |
| 12 | -2.37 | -54.1095890411 | 4.38 | 5.15 | 1.1 | 914913 | 2.39555553 | CS |
| 26 | -2.98 | -59.7194388778 | 4.99 | 5.26 | 1.1 | 773569 | 3.1600317 | CS |
| 52 | -1.58 | -44.0111420613 | 3.59 | 5.75 | 1.1 | 981511 | 3.3192808 | CS |
| 156 | -13.36 | -86.9225764476 | 15.37 | 25.0547 | 1.1 | 1057569 | 7.34052477 | CS |
| 260 | -16.39 | -89.0760869565 | 18.4 | 81.36 | 1.1 | 906877 | 16.1261833 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730414100 | 3.405 | -0.02 | -0.44 | 3.42 | 3.44 | 3.31 | 361623 |
| 1730327700 | 3.42 | 0.04 | 1.18 | 3.37 | 3.565 | 3.31 | 281629 |
| 1730241300 | 3.38 | -0.15 | -4.25 | 3.53 | 3.53 | 3.36 | 330283 |
| 1730154900 | 3.53 | 0.07 | 2.02 | 3.5 | 3.695 | 3.44 | 386354 |
| 1729895700 | 3.46 | 0.06 | 1.76 | 3.47 | 3.61 | 3.38 | 350311 |
| 1729809300 | 3.4 | 0.06 | 1.80 | 3.4 | 3.45 | 3.2799999 | 473581 |
| 1729722900 | 3.34 | -0.26 | -7.22 | 3.53 | 3.6 | 3.3216 | 689520 |
| 1729636500 | 3.6 | -0.32 | -8.16 | 3.92 | 3.95 | 3.5714 | 624810 |
| 1729550100 | 3.92 | -0.36 | -8.30 | 4.26 | 4.3099999 | 3.865 | 519051 |
| 1729290900 | 4.275 | 0.04 | 1.06 | 4.2699999 | 4.55 | 4.17 | 493549 |
| 1729204500 | 4.23 | -0.47 | -10.00 | 4.63 | 4.6449999 | 4.18 | 578738 |
| 1729118100 | 4.7 | -0.08 | -1.67 | 4.78 | 5 | 4.6 | 1483762 |
| 1729031700 | 4.78 | -0.14 | -2.85 | 4.92 | 5.09 | 4.7 | 437781 |
| 1728945300 | 4.92 | 0.32 | 6.96 | 4.63 | 5.15 | 4.51 | 619340 |
| 1728686100 | 4.6 | 0.32 | 7.48 | 4.23 | 4.68 | 4.23 | 532718 |
| 1728599700 | 4.28 | -0.1 | -2.28 | 4.28 | 4.35 | 4.2 | 229850 |
| 1728513300 | 4.38 | -0.14 | -3.10 | 4.51 | 4.57 | 4.37 | 220160 |
| 1728426900 | 4.5199999 | 0.09 | 2.03 | 4.42 | 4.53 | 4.29 | 172727 |
| 1728340500 | 4.43 | -0.04 | -0.89 | 4.49 | 4.49 | 4.3099999 | 191462 |
| 1728081300 | 4.47 | 0.16 | 3.71 | 4.34 | 4.5599999 | 4.3099999 | 250827 |
| 1727994900 | 4.3099999 | -0.11 | -2.49 | 4.4 | 4.42 | 4.24 | 257514 |
| 1727908500 | 4.42 | -0.07 | -1.56 | 4.42 | 4.5599999 | 4.22 | 273864 |
| 1727822100 | 4.49 | -0.06 | -1.32 | 4.5 | 4.7 | 4.44 | 432703 |
| 1727735520 | 4.55 | 0.02 | 0.44 | 4.5599999 | 4.6 | 4.385 | 412060 |
| 1727476500 | 4.53 | 0.25 | 5.84 | 4.38 | 4.6 | 4.29 | 809884 |
| 1727390100 | 4.28 | -0.17 | -3.82 | 4.54 | 4.5505 | 4.08 | 600885 |
| 1727303700 | 4.45 | -0.1 | -2.20 | 4.5599999 | 4.59 | 4.43 | 313766 |
| 1727217300 | 4.55 | 0.08 | 1.79 | 4.51 | 4.6 | 4.42 | 444341 |
| 1727130900 | 4.47 | 0.05 | 1.13 | 4.49 | 4.5 | 4.19 | 417575 |
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
