Premium
Trinity Capital Inc (TRINI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.316205533597 | 25.3 | 25.42 | 25.23 | 15251 | 25.33620826 | CS |
| 4 | 0.06 | 0.236966824645 | 25.32 | 25.46 | 25.2 | 14576 | 25.32877598 | CS |
| 12 | 0.04 | 0.157853196527 | 25.34 | 25.65 | 25.03 | 12327 | 25.35935432 | CS |
| 26 | 0.44 | 1.76423416199 | 24.94 | 26.88 | 24.925 | 20219 | 25.50985081 | CS |
| 52 | 0.58 | 2.33870967742 | 24.8 | 26.88 | 24.05 | 31918 | 25.24563328 | CS |
| 156 | 0.58 | 2.33870967742 | 24.8 | 26.88 | 24.05 | 31918 | 25.24563328 | CS |
| 260 | 0.58 | 2.33870967742 | 24.8 | 26.88 | 24.05 | 31918 | 25.24563328 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738020900 | 25.32 | -0.13 | -0.51 | 25.41 | 25.46 | 25.25 | 42676 |
| 1737761700 | 25.45 | 0.11 | 0.41 | 25.33 | 25.45 | 25.3 | 5977 |
| 1737675300 | 25.345 | 0 | 0.00 | 25.345 | 25.345 | 25.345 | 0 |
| 1737588900 | 25.345 | -0.02 | -0.06 | 25.4 | 25.4 | 25.29 | 9176 |
| 1737502500 | 25.36 | 0.01 | 0.04 | 25.35 | 25.4 | 25.35 | 12949 |
| 1737156900 | 25.35 | 0.03 | 0.14 | 25.32 | 25.45 | 25.28 | 25947 |
| 1737070500 | 25.3152 | -0.05 | -0.22 | 25.4126 | 25.4126 | 25.3 | 4344 |
| 1736984100 | 25.37 | 0.12 | 0.48 | 25.33 | 25.39 | 25.225 | 23090 |
| 1736897700 | 25.25 | -0.14 | -0.55 | 25.33 | 25.37 | 25.2 | 15752 |
| 1736811300 | 25.39 | -0.04 | -0.14 | 25.43 | 25.43 | 25.28 | 7611 |
| 1736552100 | 25.425 | 0 | 0.00 | 25.4 | 25.43 | 25.39 | 3898 |
| 1736379300 | 25.424 | -0.07 | -0.26 | 25.43 | 25.46 | 25.41 | 3879 |
| 1736292900 | 25.49 | 0.06 | 0.26 | 25.41 | 25.5 | 25.4 | 7876 |
| 1736206500 | 25.425 | -0.08 | -0.29 | 25.4 | 25.48 | 25.3 | 4568 |
| 1735947300 | 25.5 | 0.2 | 0.79 | 25.39 | 25.5 | 25.3001 | 5398 |
| 1735860900 | 25.3 | -0.35 | -1.36 | 25.49 | 25.49 | 25.27 | 11501 |
| 1735688100 | 25.65 | 0.3 | 1.18 | 25.31 | 25.65 | 25.12 | 39555 |
| 1735601700 | 25.35 | 0.14 | 0.56 | 25.21 | 25.35 | 25.18 | 8095 |
| 1735342500 | 25.21 | 0.12 | 0.48 | 25.12 | 25.2378 | 25.09 | 10186 |
| 1735256100 | 25.09 | 0.01 | 0.04 | 25.04 | 25.2 | 25.04 | 9217 |
| 1735077840 | 25.08 | -0.06 | -0.24 | 25.1 | 25.12 | 25.075 | 10745 |
| 1734996900 | 25.1399 | -0.06 | -0.24 | 25.13 | 25.19 | 25.11 | 7820 |
| 1734737700 | 25.2 | -0.07 | -0.29 | 25.262 | 25.35 | 25.12 | 8568 |
| 1734651300 | 25.2737 | 0.01 | 0.05 | 25.1912 | 25.28 | 25.1001 | 7612 |
| 1734564900 | 25.26 | -0.1 | -0.39 | 25.35 | 25.37 | 25.12 | 14982 |
| 1734478500 | 25.36 | 0.22 | 0.88 | 25.2 | 25.49 | 25.2 | 34197 |
| 1734392100 | 25.14 | 0.04 | 0.16 | 25.22 | 25.24 | 25.1001 | 7920 |
| 1734132900 | 25.1 | -0.39 | -1.53 | 25.03 | 25.2 | 25.03 | 21151 |
| 1734046500 | 25.49 | -0.03 | -0.12 | 25.49 | 25.5499 | 25.47 | 15393 |
| 1733960100 | 25.52 | -0.02 | -0.08 | 25.54 | 25.54 | 25.44 | 18304 |
| 1733873700 | 25.54 | 0.01 | 0.04 | 25.51 | 25.55 | 25.45 | 6263 |
| 1733787300 | 25.53 | 0.01 | 0.04 | 25.52 | 25.55 | 25.51 | 3850 |
| 1733528100 | 25.52 | 0.02 | 0.08 | 25.51 | 25.52 | 25.45 | 8433 |
| 1733441700 | 25.4999 | -0.02 | -0.08 | 25.4 | 25.5 | 25.4 | 14060 |
| 1733355300 | 25.5199 | 0.02 | 0.08 | 25.4 | 25.53 | 25.4 | 10534 |
| 1733268900 | 25.5 | 0.02 | 0.08 | 25.47 | 25.52 | 25.42 | 15825 |
| 1733182500 | 25.4801 | 0.04 | 0.16 | 25.45 | 25.51 | 25.43 | 5720 |
| 1732917840 | 25.44 | 0.06 | 0.24 | 25.4 | 25.44 | 25.32 | 12623 |
| 1732750500 | 25.38 | 0.01 | 0.04 | 25.36 | 25.41 | 25.32 | 12813 |
| 1732664100 | 25.37 | -0.03 | -0.12 | 25.36 | 25.4 | 25.31 | 4782 |
| 1732577700 | 25.4 | 0.1 | 0.40 | 25.37 | 25.42 | 25.36 | 6741 |
| 1732318500 | 25.3 | 0.02 | 0.08 | 25.34 | 25.37 | 25.28 | 6168 |
| 1732232100 | 25.28 | -0.12 | -0.47 | 25.4 | 25.43 | 25.26 | 30719 |
| 1732145700 | 25.4 | 0.04 | 0.16 | 25.36 | 25.4 | 25.33 | 6607 |
| 1732059300 | 25.36 | -0.09 | -0.35 | 25.33 | 25.44 | 25.29 | 13827 |
| 1731972900 | 25.45 | -0.03 | -0.12 | 25.47 | 25.47 | 25.31 | 17344 |
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
