Premium
Trinity Capital Inc (TRINZ)
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 | 0.04 | 0.157356412274 | 25.42 | 25.5 | 25.35 | 31462 | 25.48614583 | CS |
| 4 | 0.19 | 0.751879699248 | 25.27 | 25.5 | 25.23 | 13622 | 25.43157888 | CS |
| 12 | 0.32 | 1.27287191726 | 25.14 | 25.5 | 25.02 | 13070 | 25.30306646 | CS |
| 26 | -0.26 | -1.01088646967 | 25.72 | 25.74 | 25.02 | 13386 | 25.33564818 | CS |
| 52 | 0.31 | 1.23260437376 | 25.15 | 25.84 | 24.8 | 21155 | 25.32856872 | CS |
| 156 | 0.31 | 1.23260437376 | 25.15 | 25.84 | 24.8 | 21155 | 25.32856872 | CS |
| 260 | 0.31 | 1.23260437376 | 25.15 | 25.84 | 24.8 | 21155 | 25.32856872 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 25.46 | -0.03 | -0.12 | 25.49 | 25.515 | 25.46 | 6430 |
| 1741390500 | 25.49 | -0.01 | -0.04 | 25.47 | 25.5 | 25.444 | 6637 |
| 1741304100 | 25.4999 | 0.07 | 0.27 | 25.45 | 25.5 | 25.35 | 124956 |
| 1741217700 | 25.43 | 0.07 | 0.28 | 25.4 | 25.45 | 25.36 | 13718 |
| 1741131300 | 25.36 | -0.07 | -0.27 | 25.48 | 25.48 | 25.36 | 4278 |
| 1741044900 | 25.4299 | 0.01 | 0.04 | 25.42 | 25.44 | 25.36 | 7723 |
| 1740785700 | 25.42 | 0 | 0.02 | 25.42 | 25.42 | 25.36 | 8630 |
| 1740699300 | 25.416 | 0.06 | 0.22 | 25.39 | 25.43 | 25.36 | 9712 |
| 1740612900 | 25.36 | 0.04 | 0.16 | 25.35 | 25.36 | 25.33 | 8173 |
| 1740526500 | 25.32 | -0.02 | -0.08 | 25.34 | 25.3499 | 25.32 | 2856 |
| 1740440100 | 25.34 | -0.01 | -0.04 | 25.3 | 25.34 | 25.3 | 8524 |
| 1740180900 | 25.35 | 0 | 0.00 | 25.34 | 25.35 | 25.28 | 10379 |
| 1740094500 | 25.35 | 0.02 | 0.09 | 25.33 | 25.35 | 25.31 | 5798 |
| 1740008100 | 25.327 | 0.01 | 0.03 | 25.32 | 25.34 | 25.27 | 5583 |
| 1739921700 | 25.32 | -0.02 | -0.08 | 25.35 | 25.35 | 25.23 | 10420 |
| 1739576100 | 25.34 | 0.02 | 0.08 | 25.32 | 25.34 | 25.32 | 5907 |
| 1739489700 | 25.32 | 0 | 0.00 | 25.32 | 25.33 | 25.3 | 4137 |
| 1739403300 | 25.32 | 0.01 | 0.04 | 25.29 | 25.32 | 25.28 | 9154 |
| 1739316900 | 25.31 | 0.01 | 0.04 | 25.3 | 25.31 | 25.29 | 5232 |
| 1739230500 | 25.3 | 0.03 | 0.12 | 25.27 | 25.3 | 25.25 | 7009 |
| 1738971300 | 25.27 | 0.02 | 0.08 | 25.25 | 25.28 | 25.23 | 8001 |
| 1738884900 | 25.25 | -0.06 | -0.24 | 25.25 | 25.31 | 25.22 | 35696 |
| 1738798500 | 25.31 | 0.03 | 0.12 | 25.3 | 25.33 | 25.22 | 13251 |
| 1738712100 | 25.28 | -0.02 | -0.08 | 25.3 | 25.3099 | 25.2 | 70959 |
| 1738625700 | 25.3 | 0.23 | 0.92 | 25.12 | 25.3081 | 25.12 | 33377 |
| 1738366500 | 25.07 | -0.25 | -0.99 | 25.32 | 25.42 | 25.07 | 63509 |
| 1738280100 | 25.32 | -0.08 | -0.31 | 25.4 | 25.44 | 25.32 | 6556 |
| 1738193700 | 25.4 | 0.08 | 0.32 | 25.32 | 25.4399 | 25.32 | 8544 |
| 1738107300 | 25.32 | 0.01 | 0.04 | 25.36 | 25.36 | 25.32 | 938 |
| 1738020900 | 25.31 | -0.02 | -0.08 | 25.32 | 25.4 | 25.273 | 4238 |
| 1737761700 | 25.3297 | 0.02 | 0.08 | 25.302 | 25.35 | 25.3 | 6352 |
| 1737675300 | 25.31 | 0 | 0.00 | 25.31 | 25.31 | 25.31 | 0 |
| 1737588900 | 25.31 | -0.02 | -0.08 | 25.33 | 25.44 | 25.23 | 9276 |
| 1737502500 | 25.33 | 0.03 | 0.12 | 25.32 | 25.35 | 25.28 | 6622 |
| 1737156900 | 25.3 | 0.05 | 0.20 | 25.31 | 25.41 | 25.24 | 13442 |
| 1737070500 | 25.25 | 0.05 | 0.20 | 25.2 | 25.31 | 25.2 | 5033 |
| 1736984100 | 25.2 | -0.05 | -0.20 | 25.27 | 25.3599 | 25.17 | 15833 |
| 1736897700 | 25.25 | 0.05 | 0.20 | 25.35 | 25.35 | 25.2301 | 2627 |
| 1736811300 | 25.2 | -0.05 | -0.20 | 25.25 | 25.2632 | 25.16 | 4417 |
| 1736552100 | 25.2501 | -0.11 | -0.43 | 25.3 | 25.33 | 25.25 | 5645 |
| 1736379300 | 25.36 | 0.07 | 0.28 | 25.16 | 25.36 | 25.16 | 9733 |
| 1736292900 | 25.29 | 0.07 | 0.28 | 25.1301 | 25.29 | 25.1301 | 13238 |
| 1736206500 | 25.22 | -0.03 | -0.12 | 25.25 | 25.26 | 25.1 | 15113 |
| 1735947300 | 25.25 | 0.05 | 0.20 | 25.24 | 25.255 | 25.24 | 4811 |
| 1735860900 | 25.2 | -0.06 | -0.24 | 25.24 | 25.25 | 25.19 | 2296 |
| 1735688100 | 25.26 | 0.06 | 0.24 | 25.2 | 25.26 | 25.12 | 16426 |
| 1735601700 | 25.2 | 0.1 | 0.40 | 25.09 | 25.2 | 25.09 | 6309 |
| 1735342500 | 25.1 | -0.08 | -0.32 | 25.16 | 25.19 | 25.06 | 5747 |
| 1735256100 | 25.18 | -0.04 | -0.16 | 25.1 | 25.19 | 25.1 | 1369 |
| 1735077840 | 25.22 | 0.02 | 0.08 | 25.1 | 25.2599 | 25.1 | 4514 |
| 1734996900 | 25.2 | 0.1 | 0.40 | 25.13 | 25.22 | 25.1205 | 4321 |
| 1734737700 | 25.1 | 0.02 | 0.08 | 25.1 | 25.13 | 25.045 | 9386 |
| 1734651300 | 25.08 | -0.01 | -0.04 | 25.1 | 25.15 | 25.02 | 4964 |
| 1734564900 | 25.09 | -0.12 | -0.48 | 25.26 | 25.26 | 25.08 | 20925 |
| 1734478500 | 25.2101 | -0.04 | -0.16 | 25.21 | 25.26 | 25.15 | 3729 |
| 1734392100 | 25.25 | 0.12 | 0.48 | 25.14 | 25.25 | 25.14 | 9780 |
| 1734132900 | 25.13 | -0.47 | -1.84 | 25.17 | 25.17 | 25.105 | 16847 |
| 1734046500 | 25.6 | 0.12 | 0.47 | 25.51 | 25.6 | 25.46 | 10312 |
| 1733960100 | 25.4795 | -0.01 | -0.04 | 25.49 | 25.5 | 25.41 | 15206 |
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
