Premium
Trinity Capital Inc (TRINI)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.596421471173 | 25.15 | 25.3 | 24.97 | 11570 | 25.13081246 | CS |
| 4 | 0.15 | 0.596421471173 | 25.15 | 25.3 | 24.66 | 21810 | 25.05545245 | CS |
| 12 | -0.04 | -0.157853196527 | 25.34 | 25.56 | 24.66 | 33574 | 25.24013388 | CS |
| 26 | 0.1 | 0.396825396825 | 25.2 | 25.65 | 24.66 | 22625 | 25.2707143 | CS |
| 52 | 0.5 | 2.01612903226 | 24.8 | 26.88 | 24.25 | 33209 | 25.2427609 | CS |
| 156 | 0.5 | 2.01612903226 | 24.8 | 26.88 | 24.25 | 33209 | 25.2427609 | CS |
| 260 | 0.5 | 2.01612903226 | 24.8 | 26.88 | 24.25 | 33209 | 25.2427609 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 25.26 | 0.03 | 0.12 | 25.23 | 25.26 | 25.11 | 11190 |
| 1745534100 | 25.23 | 0.04 | 0.16 | 25.17 | 25.23 | 25.11 | 5987 |
| 1745447700 | 25.19 | 0.15 | 0.60 | 25.2 | 25.23 | 25.06 | 5765 |
| 1745361300 | 25.04 | -0.03 | -0.12 | 25.19 | 25.19 | 24.99 | 8556 |
| 1745274900 | 25.07 | -0.02 | -0.08 | 25.15 | 25.15 | 24.97 | 26361 |
| 1744929300 | 25.09 | 0.1 | 0.40 | 25 | 25.1949 | 25 | 27738 |
| 1744842900 | 24.99 | -0.02 | -0.08 | 25.01 | 25.18 | 24.99 | 5838 |
| 1744756500 | 25.01 | 0.01 | 0.04 | 25 | 25.105 | 24.96 | 11467 |
| 1744670100 | 24.9999 | 0.08 | 0.32 | 24.99 | 25 | 24.91 | 5090 |
| 1744410900 | 24.92 | -0.13 | -0.52 | 25.1 | 25.1 | 24.85 | 14622 |
| 1744324500 | 25.05 | -0.05 | -0.20 | 25.1795 | 25.1795 | 25 | 16056 |
| 1744238100 | 25.1 | 0.15 | 0.60 | 24.94 | 25.2 | 24.66 | 54104 |
| 1744151700 | 24.95 | 0.01 | 0.04 | 25 | 25.23 | 24.94 | 34199 |
| 1744065300 | 24.94 | -0.1 | -0.40 | 24.94 | 25.01 | 24.83 | 55249 |
| 1743806100 | 25.04 | -0.08 | -0.32 | 25.09 | 25.26 | 25.01 | 64826 |
| 1743719700 | 25.12 | -0.07 | -0.28 | 25.11 | 25.2499 | 25.09 | 27173 |
| 1743633300 | 25.191 | 0.01 | 0.04 | 25.2 | 25.2499 | 25.16 | 5273 |
| 1743546900 | 25.18 | 0 | 0.00 | 25.2 | 25.23 | 25.157 | 16727 |
| 1743460500 | 25.18 | -0 | -0.00 | 25.15 | 25.2 | 25.15 | 16900 |
| 1743201300 | 25.181 | -0.02 | -0.08 | 25.22 | 25.225 | 25.181 | 13699 |
| 1743114900 | 25.2 | -0.01 | -0.04 | 25.23 | 25.26 | 25.2 | 53204 |
| 1743028500 | 25.21 | -0.02 | -0.08 | 25.25 | 25.2599 | 25.2 | 59025 |
| 1742942100 | 25.23 | -0.01 | -0.04 | 25.28 | 25.28 | 25.23 | 5414 |
| 1742855700 | 25.24 | -0.01 | -0.04 | 25.26 | 25.2999 | 25.21 | 8297 |
| 1742596500 | 25.25 | 0.01 | 0.04 | 25.3 | 25.3 | 25.2 | 5708 |
| 1742510100 | 25.24 | -0.03 | -0.12 | 25.3 | 25.33 | 25.16 | 32447 |
| 1742423700 | 25.27 | 0.03 | 0.12 | 25.32 | 25.32 | 25.205 | 37172 |
| 1742337300 | 25.24 | 0.07 | 0.28 | 25.35 | 25.35 | 25.1801 | 694374 |
| 1742250900 | 25.17 | 0.08 | 0.32 | 25.26 | 25.26 | 25.12 | 24708 |
| 1741991700 | 25.09 | -0.42 | -1.65 | 25.17 | 25.19 | 25.08 | 31725 |
| 1741905300 | 25.51 | -0.03 | -0.12 | 25.55 | 25.56 | 25.48 | 15880 |
| 1741818900 | 25.5399 | 0.01 | 0.04 | 25.4701 | 25.54 | 25.46 | 17790 |
| 1741732500 | 25.53 | 0.05 | 0.20 | 25.54 | 25.54 | 25.48 | 6096 |
| 1741646100 | 25.48 | -0.02 | -0.08 | 25.53 | 25.5432 | 25.4 | 36346 |
| 1741390500 | 25.5 | 0 | 0.00 | 25.47 | 25.54 | 25.4225 | 17911 |
| 1741304100 | 25.5 | -0.02 | -0.08 | 25.41 | 25.51 | 25.4 | 7250 |
| 1741217700 | 25.52 | 0.04 | 0.16 | 25.52 | 25.56 | 25.41 | 14604 |
| 1741131300 | 25.48 | 0.01 | 0.04 | 25.6 | 25.64 | 25.39 | 53496 |
| 1741044900 | 25.47 | 0.13 | 0.51 | 25.35 | 25.49 | 25.35 | 37946 |
| 1740785700 | 25.34 | -0.07 | -0.26 | 25.4 | 25.42 | 25.32 | 62259 |
| 1740699300 | 25.405 | 0.02 | 0.06 | 25.4 | 25.42 | 25.36 | 8890 |
| 1740612900 | 25.39 | 0.06 | 0.24 | 25.33 | 25.4 | 25.325 | 44414 |
| 1740526500 | 25.33 | 0.03 | 0.12 | 25.33 | 25.3399 | 25.25 | 38988 |
| 1740440100 | 25.3 | -0.05 | -0.20 | 25.34 | 25.3699 | 25.25 | 43289 |
| 1740180900 | 25.35 | 0.01 | 0.02 | 25.36 | 25.37 | 25.2999 | 16504 |
| 1740094500 | 25.345 | 0.02 | 0.06 | 25.33 | 25.37 | 25.3 | 14171 |
| 1740008100 | 25.33 | 0.03 | 0.12 | 25.32 | 25.33 | 25.3 | 10586 |
| 1739921700 | 25.3 | -0.08 | -0.32 | 25.31 | 25.35 | 25.28 | 21722 |
| 1739576100 | 25.38 | 0.05 | 0.20 | 25.33 | 25.38 | 25.31 | 4868 |
| 1739489700 | 25.33 | 0.02 | 0.08 | 25.25 | 25.3599 | 25.25 | 12781 |
| 1739403300 | 25.31 | -0.03 | -0.10 | 25.29 | 25.34 | 25.23 | 21780 |
| 1739316900 | 25.335 | -0.02 | -0.06 | 25.35 | 25.35 | 25.29 | 4381 |
| 1739230500 | 25.35 | -0.02 | -0.08 | 25.37 | 25.42 | 25.29 | 30269 |
| 1738971300 | 25.37 | 0.06 | 0.23 | 25.3 | 25.4 | 25.3 | 7043 |
| 1738884900 | 25.3116 | -0.03 | -0.13 | 25.38 | 25.41 | 25.27 | 9114 |
| 1738798500 | 25.3437 | 0.04 | 0.17 | 25.365 | 25.39 | 25.31 | 9135 |
| 1738712100 | 25.3 | -0.06 | -0.24 | 25.39 | 25.41 | 25.27 | 16637 |
| 1738625700 | 25.36 | 0.03 | 0.12 | 25.38 | 25.42 | 25.33 | 3730 |
| 1738366500 | 25.33 | 0.03 | 0.12 | 25.4 | 25.4 | 25.3 | 14796 |
| 1738280100 | 25.3 | 0.04 | 0.16 | 25.28 | 25.37 | 25.28 | 10937 |
| 1738193700 | 25.26 | -0.04 | -0.16 | 25.25 | 25.4 | 25.2 | 15531 |
| 1738107300 | 25.3 | -0.02 | -0.08 | 25.27 | 25.38 | 25.23 | 9501 |
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
