Premium
Trinity Capital Inc (TRINZ)
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 | 0.0899 | 0.354775059195 | 25.34 | 25.44 | 25.32 | 7303 | 25.40007859 | CS |
| 4 | 0.1299 | 0.513438735178 | 25.3 | 25.44 | 25.2 | 12252 | 25.30988561 | CS |
| 12 | -0.0301 | -0.118224666143 | 25.46 | 25.6 | 25.02 | 10957 | 25.26199605 | CS |
| 26 | -0.0701 | -0.274901960784 | 25.5 | 25.84 | 25.02 | 12520 | 25.33411791 | CS |
| 52 | 0.2799 | 1.11292246521 | 25.15 | 25.84 | 24.8 | 20435 | 25.324067 | CS |
| 156 | 0.2799 | 1.11292246521 | 25.15 | 25.84 | 24.8 | 20435 | 25.324067 | CS |
| 260 | 0.2799 | 1.11292246521 | 25.15 | 25.84 | 24.8 | 20435 | 25.324067 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 25.4299 | 0.01 | 0.04 | 25.42 | 25.44 | 25.36 | 7723 |
| 1740785700 | 25.42 | 0 | 0.02 | 25.41 | 25.42 | 25.36 | 8162 |
| 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 | 2747 |
| 1740440100 | 25.34 | -0.01 | -0.04 | 25.32 | 25.34 | 25.31 | 7555 |
| 1740180900 | 25.35 | 0 | 0.00 | 25.34 | 25.35 | 25.28 | 10379 |
| 1740094500 | 25.35 | 0.02 | 0.09 | 25.3195 | 25.35 | 25.31 | 4798 |
| 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 | 9020 |
| 1739576100 | 25.34 | 0.02 | 0.08 | 25.32 | 25.34 | 25.32 | 5897 |
| 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 | 9151 |
| 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 | 7601 |
| 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 | 25.23 | 25.3081 | 25.15 | 28597 |
| 1738366500 | 25.07 | -0.25 | -0.99 | 25.39 | 25.42 | 25.07 | 63523 |
| 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 | 25.28 | 25.35 | 25.28 | 6432 |
| 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 | 14974 |
| 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 | 2254 |
| 1735688100 | 25.26 | 0.06 | 0.24 | 25.2 | 25.26 | 25.12 | 16426 |
| 1735601700 | 25.2 | 0.1 | 0.40 | 25.1999 | 25.2 | 25.09 | 5309 |
| 1735342500 | 25.1 | -0.08 | -0.32 | 25.167 | 25.19 | 25.06 | 5746 |
| 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 | 4287 |
| 1734737700 | 25.1 | 0.02 | 0.08 | 25.1 | 25.13 | 25.045 | 9386 |
| 1734651300 | 25.08 | -0.01 | -0.04 | 25.102 | 25.15 | 25.02 | 4962 |
| 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 | 16748 |
| 1734046500 | 25.6 | 0.12 | 0.47 | 25.46 | 25.6 | 25.46 | 10307 |
| 1733960100 | 25.4795 | -0.01 | -0.04 | 25.48 | 25.5 | 25.41 | 15204 |
| 1733873700 | 25.49 | 0.02 | 0.08 | 25.46 | 25.49 | 25.46 | 3730 |
| 1733787300 | 25.47 | 0 | 0.02 | 25.4525 | 25.4784 | 25.43 | 2609 |
| 1733528100 | 25.465 | 0.04 | 0.16 | 25.4425 | 25.47 | 25.41 | 11868 |
| 1733441700 | 25.425 | -0 | -0.02 | 25.41 | 25.4425 | 25.3856 | 14217 |
| 1733355300 | 25.4299 | 0.03 | 0.12 | 25.4 | 25.43 | 25.37 | 10676 |
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
