Premium
Trinity Biotech PLC (TRIB)
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 | 0.0408 | 11.6838487973 | 0.3492 | 0.4099 | 0.3445 | 524275 | 0.39154299 | DR |
| 4 | -0.283 | -42.0505200594 | 0.673 | 0.74 | 0.3125 | 4099264 | 0.37105407 | DR |
| 12 | -0.303 | -43.7229437229 | 0.693 | 0.75 | 0.3125 | 1366881 | 0.38575619 | DR |
| 26 | -0.345 | -46.9387755102 | 0.735 | 0.9622 | 0.3125 | 761255 | 0.44744901 | DR |
| 52 | -0.36 | -48 | 0.75 | 3.44 | 0.3125 | 2251464 | 1.39511949 | DR |
| 156 | -0.44 | -53.0120481928 | 0.83 | 3.55 | 0.3125 | 1168633 | 1.41193301 | DR |
| 260 | -2.02 | -83.8174273859 | 2.41 | 3.55 | 0.3125 | 762252 | 1.40949507 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 0.3911 | -0.0075 | -1.88 | 0.388 | 0.4099 | 0.3703 | 192520 |
| 1783463700 | 0.3986 | -0.0074 | -1.82 | 0.385 | 0.3999 | 0.3617 | 311918 |
| 1783377300 | 0.406 | 0.0295 | 7.84 | 0.359 | 0.4097 | 0.3518 | 740423 |
| 1783031700 | 0.3765 | 0.0196 | 5.49 | 0.3492 | 0.38 | 0.3444999 | 852239 |
| 1782945300 | 0.3569 | -0.0319 | -8.20 | 0.362 | 0.363 | 0.3182 | 1208033 |
| 1782858900 | 0.3888 | -0.029 | -6.94 | 0.3856 | 0.405 | 0.351701 | 2525191 |
| 1782772500 | 0.4178 | 0.0568 | 15.73 | 0.35 | 0.4514 | 0.34 | 7823555 |
| 1782513300 | 0.361 | 0.012 | 3.44 | 0.338 | 0.379599 | 0.3251 | 947608 |
| 1782426900 | 0.349 | 0.007 | 2.05 | 0.34 | 0.35 | 0.3125 | 1370919 |
| 1782340500 | 0.342 | -0.0133 | -3.74 | 0.354 | 0.402 | 0.3399 | 5838407 |
| 1782254100 | 0.3553 | -0.2267 | -38.95 | 0.426 | 0.426 | 0.3335 | 49491261 |
| 1782167700 | 0.582 | 0.002 | 0.34 | 0.5843 | 0.6 | 0.5699999 | 135158 |
| 1781822100 | 0.58 | 0.0001 | 0.02 | 0.59 | 0.64 | 0.5731 | 190767 |
| 1781735700 | 0.5799 | 0.0099001 | 1.74 | 0.5837 | 0.6 | 0.5706 | 143954 |
| 1781649300 | 0.5699999 | -0.1072 | -15.83 | 0.71595 | 0.74 | 0.5629999 | 1490969 |
| 1781562900 | 0.6772 | 0.0272 | 4.18 | 0.65 | 0.7101 | 0.62 | 262119 |
| 1781303700 | 0.65 | -0.025 | -3.70 | 0.6539 | 0.6748 | 0.64 | 86816 |
| 1781217300 | 0.675 | -0.0125 | -1.82 | 0.673 | 0.71899 | 0.6561 | 174897 |
| 1781130900 | 0.6875 | 0.0233 | 3.51 | 0.6699 | 0.7099 | 0.6642 | 106276 |
| 1781044500 | 0.6642 | -0.0158 | -2.32 | 0.678 | 0.6975 | 0.656 | 150978 |
| 1780958100 | 0.68 | 0.0125 | 1.87 | 0.6562 | 0.72 | 0.65 | 114300 |
| 1780698900 | 0.6675 | -0.0166 | -2.43 | 0.6875 | 0.747799 | 0.6675 | 163595 |
| 1780612500 | 0.6841 | -0.0168 | -2.40 | 0.735 | 0.75 | 0.6675 | 183025 |
| 1780526100 | 0.7009 | -0.0312 | -4.26 | 0.749 | 0.749 | 0.7 | 131020 |
| 1780439700 | 0.7321 | 0.0131 | 1.82 | 0.738 | 0.7479 | 0.704 | 120426 |
| 1780353300 | 0.719 | 0.0162 | 2.31 | 0.7028 | 0.7198 | 0.6676 | 124704 |
| 1780094100 | 0.7028 | -0.0011 | -0.16 | 0.6966 | 0.7198 | 0.6706 | 87668 |
| 1780007700 | 0.7039 | 0.0242 | 3.56 | 0.6899999 | 0.7198 | 0.6675 | 151487 |
| 1779921300 | 0.6797 | 0.0326 | 5.04 | 0.65 | 0.6891 | 0.62 | 182920 |
| 1779834900 | 0.6471 | 0.0451 | 7.49 | 0.6 | 0.67 | 0.5945 | 364904 |
| 1779489300 | 0.602 | -0.0231 | -3.70 | 0.62 | 0.62 | 0.600101 | 43669 |
| 1779402900 | 0.6251 | 0.0207 | 3.42 | 0.61 | 0.6449 | 0.6024 | 151231 |
| 1779316500 | 0.6044 | 0.0393 | 6.95 | 0.56 | 0.617 | 0.5596 | 144371 |
| 1779230100 | 0.5651 | -0.0049 | -0.86 | 0.585 | 0.585 | 0.5612 | 31335 |
| 1779143700 | 0.5699999 | -0.0044 | -0.77 | 0.58 | 0.628 | 0.5649 | 315411 |
| 1778884500 | 0.5744 | -0.0093 | -1.59 | 0.58 | 0.604001 | 0.5613 | 21100 |
| 1778798100 | 0.5837 | -0.0064 | -1.08 | 0.58 | 0.609001 | 0.58 | 228074 |
| 1778711700 | 0.5901 | -0.0029 | -0.49 | 0.59 | 0.61 | 0.58 | 79830 |
| 1778625300 | 0.593 | -0.003 | -0.50 | 0.59 | 0.614799 | 0.59 | 53923 |
| 1778538900 | 0.596 | -0.0109 | -1.80 | 0.6382 | 0.6382 | 0.59 | 108904 |
| 1778279700 | 0.6069 | 0.0149 | 2.52 | 0.629 | 0.6425 | 0.592 | 74926 |
| 1778193300 | 0.592 | -0.01 | -1.66 | 0.62 | 0.6425 | 0.5901 | 51594 |
| 1778106900 | 0.602 | 0.0005 | 0.08 | 0.6 | 0.6271 | 0.6 | 54101 |
| 1778020500 | 0.6015 | -0.0175 | -2.83 | 0.6247 | 0.6424 | 0.6015 | 76008 |
| 1777934100 | 0.619 | 0.0115 | 1.89 | 0.62 | 0.62 | 0.6 | 31038 |
| 1777674900 | 0.6075 | 0.0075 | 1.25 | 0.6 | 0.6425 | 0.6 | 37396 |
| 1777588500 | 0.6 | 0 | 0.00 | 0.6 | 0.6274999 | 0.6 | 53694 |
| 1777502100 | 0.6 | -0.0127 | -2.07 | 0.62 | 0.6249 | 0.6 | 59116 |
| 1777415700 | 0.6127 | -0.0318 | -4.93 | 0.621 | 0.64 | 0.6105 | 37249 |
| 1777329300 | 0.6445 | 0.0034 | 0.53 | 0.6528 | 0.6782 | 0.6076 | 97889 |
| 1777070100 | 0.6411 | -0.0234 | -3.52 | 0.6659 | 0.667399 | 0.641 | 36282 |
| 1776983700 | 0.6645 | -0.0405 | -5.74 | 0.6861 | 0.6861 | 0.6506999 | 55838 |
| 1776897300 | 0.705 | 0.0080001 | 1.15 | 0.6899999 | 0.72 | 0.6808999 | 89184 |
| 1776810900 | 0.6969999 | -0.041 | -5.56 | 0.73 | 0.738 | 0.6806 | 73690 |
| 1776724500 | 0.738 | -0.0074 | -0.99 | 0.72 | 0.75 | 0.719 | 98847 |
| 1776465300 | 0.7453999 | 0.0462999 | 6.62 | 0.7346 | 0.7453999 | 0.6807 | 58689 |
| 1776378900 | 0.6991 | -0.0038 | -0.54 | 0.6929999 | 0.728007 | 0.6859 | 80768 |
| 1776292500 | 0.7029 | -0.0121 | -1.69 | 0.7048 | 0.7199 | 0.6899999 | 107122 |
| 1776206100 | 0.715 | 0.0168 | 2.41 | 0.686 | 0.74 | 0.678 | 144471 |
| 1776119700 | 0.6982 | -0.0161 | -2.25 | 0.6605 | 0.709 | 0.6605 | 82730 |
| 1775860500 | 0.7143 | 0.0167 | 2.39 | 0.6899999 | 0.73065 | 0.6583 | 224873 |
| 1775774100 | 0.6976 | 0.0934 | 15.46 | 0.5943 | 0.7254 | 0.5934 | 364964 |
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.
