Premium
Transcat Inc (TRNS)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.98 | -3.54930919485 | 83.96 | 86.5899 | 80.83 | 71994 | 84.16321994 | CS |
| 4 | 8.79 | 12.17620169 | 72.19 | 86.725 | 69.425281 | 116165 | 79.25398535 | CS |
| 12 | 4.48 | 5.85620915033 | 76.5 | 86.725 | 67.555 | 92466 | 78.22400999 | CS |
| 26 | -40.52 | -33.3497942387 | 121.5 | 122.08 | 67.555 | 90024 | 89.46528501 | CS |
| 52 | -29.54 | -26.728193992 | 110.52 | 147.115 | 67.555 | 73574 | 103.03144598 | CS |
| 156 | 7.82 | 10.6889010388 | 73.16 | 147.115 | 50.32 | 53797 | 94.39165317 | CS |
| 260 | 53.88 | 198.819188192 | 27.1 | 147.115 | 22.87 | 45314 | 83.46779526 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 80.98 | -4.15 | -4.87 | 84.67 | 85.88 | 79.95 | 98370 |
| 1745620500 | 85.13 | 0.07 | 0.08 | 84.42 | 85.23 | 83.28 | 29523 |
| 1745534100 | 85.06 | 1.59 | 1.90 | 83.92 | 85.61 | 82 | 76461 |
| 1745447700 | 83.47 | -0.76 | -0.90 | 86.3 | 86.5899 | 82.23 | 80997 |
| 1745361300 | 84.23 | 0.68 | 0.81 | 84.14 | 86.04 | 83.3 | 95747 |
| 1745274900 | 83.55 | -1.04 | -1.23 | 83.96 | 84.28 | 81.36 | 77360 |
| 1744929300 | 84.59 | 1.47 | 1.77 | 81.52 | 86.05 | 81.52 | 95880 |
| 1744842900 | 83.12 | -3.16 | -3.66 | 86.64 | 86.64 | 81.18 | 151682 |
| 1744756500 | 86.28 | 3.02 | 3.63 | 82.83 | 86.725 | 84.4 | 134397 |
| 1744670100 | 83.26 | 1.45 | 1.77 | 82.03 | 84.36 | 79.15 | 183893 |
| 1744410900 | 81.81 | 4.57 | 5.92 | 77.58 | 82.055 | 76.5 | 75580 |
| 1744324500 | 77.24 | 0.7 | 0.91 | 75.25 | 78.3 | 73.93 | 138186 |
| 1744238100 | 76.54 | 2.37 | 3.20 | 73.31 | 79.548 | 72.81 | 156503 |
| 1744151700 | 74.17 | -3.53 | -4.54 | 77.68 | 78.2 | 73.57 | 227951 |
| 1744065300 | 77.7 | 2.47 | 3.28 | 73.6 | 81.25 | 73.0792 | 158232 |
| 1743806100 | 75.23 | 2.46 | 3.38 | 70.03 | 75.6 | 70.03 | 113682 |
| 1743719700 | 72.77 | -2.59 | -3.44 | 72.13 | 73.46 | 69.425281 | 115751 |
| 1743633300 | 75.36 | 1.2 | 1.62 | 73.72 | 75.47 | 71.99 | 74123 |
| 1743546900 | 74.16 | -0.29 | -0.39 | 73.9 | 75.13 | 73.44 | 123667 |
| 1743460500 | 74.45 | 1.07 | 1.46 | 72.19 | 75.17 | 71.255 | 101380 |
| 1743201300 | 73.38 | 0.45 | 0.62 | 72.54 | 73.85 | 71.82 | 54173 |
| 1743114900 | 72.93 | 1.08 | 1.50 | 72.24 | 73.07 | 71.5 | 65291 |
| 1743028500 | 71.85 | 0.8 | 1.13 | 71.62 | 71.93 | 70.205 | 38218 |
| 1742942100 | 71.05 | -0.79 | -1.10 | 71.34 | 72.385 | 70.655 | 31032 |
| 1742855700 | 71.84 | 2.77 | 4.01 | 70.63 | 72.465 | 69.47 | 53673 |
| 1742596500 | 69.07 | -0.9 | -1.29 | 69.43 | 70.57 | 67.555 | 92924 |
| 1742510100 | 69.97 | -2.08 | -2.88 | 71.35 | 72.26 | 69.92 | 54462 |
| 1742423700 | 72.045 | 0.78 | 1.09 | 71.55 | 72.245 | 70.56 | 58256 |
| 1742337300 | 71.27 | -1.8 | -2.46 | 72.59 | 72.59 | 71.02 | 72863 |
| 1742250900 | 73.07 | 0.49 | 0.68 | 72 | 73.34 | 71.48 | 40922 |
| 1741991700 | 72.575 | 1.5 | 2.10 | 72.24 | 72.95 | 71.03 | 50002 |
| 1741905300 | 71.08 | -0.4 | -0.56 | 71.57 | 72.83 | 70.98 | 54835 |
| 1741818900 | 71.48 | 0.45 | 0.63 | 71.4 | 72.655 | 70.71 | 68751 |
| 1741732500 | 71.03 | -0.08 | -0.11 | 71.29 | 72.47 | 70.75 | 76946 |
| 1741646100 | 71.11 | -3.73 | -4.98 | 74.17 | 75.34 | 70.47 | 96971 |
| 1741390500 | 74.84 | 0.56 | 0.75 | 74.25 | 75.81 | 72.05 | 50720 |
| 1741304100 | 74.28 | 0.96 | 1.31 | 74.3 | 76.02 | 71.87 | 99712 |
| 1741217700 | 73.32 | -2.28 | -3.02 | 75.12 | 76.24 | 72.54 | 108254 |
| 1741131300 | 75.6 | 0.31 | 0.41 | 74.66 | 76.565 | 71.64 | 93409 |
| 1741044900 | 75.29 | -4.23 | -5.32 | 79.24 | 79.5 | 75.22 | 112452 |
| 1740785700 | 79.52 | -1.31 | -1.62 | 80.97 | 81.5 | 78.8419 | 71686 |
| 1740699300 | 80.83 | -2.25 | -2.71 | 82.7 | 83.643 | 80.025 | 134955 |
| 1740612900 | 83.08 | 0.07 | 0.08 | 83.74 | 84.09 | 82.18 | 67166 |
| 1740526500 | 83.01 | 0.21 | 0.25 | 82.36 | 83.22 | 81.78 | 106385 |
| 1740440100 | 82.8 | 2.95 | 3.69 | 80.04 | 82.83 | 78.88 | 73057 |
| 1740180900 | 79.85 | -3.73 | -4.46 | 84.25 | 84.75 | 79.72 | 93680 |
| 1740094500 | 83.58 | -0.08 | -0.10 | 83.66 | 85.22 | 81.67 | 118769 |
| 1740008100 | 83.66 | 1.25 | 1.52 | 82 | 83.71 | 81.14 | 62557 |
| 1739921700 | 82.41 | -2.44 | -2.87 | 84.71 | 86.13 | 82.4 | 103354 |
| 1739576100 | 84.845 | 1.26 | 1.50 | 83.9 | 86.114 | 83.3 | 171651 |
| 1739489700 | 83.59 | 1.99 | 2.44 | 81.76 | 84.45 | 81.76 | 124512 |
| 1739403300 | 81.6 | 1.43 | 1.78 | 78.9 | 82.46 | 76.745 | 127155 |
| 1739316900 | 80.17 | 2.29 | 2.94 | 76.82 | 80.17 | 75.88 | 59038 |
| 1739230500 | 77.88 | 1.07 | 1.39 | 77.14 | 77.94 | 75.05 | 63830 |
| 1738971300 | 76.81 | -1 | -1.29 | 77.32 | 77.76 | 75.865 | 87460 |
| 1738884900 | 77.81 | -1.04 | -1.32 | 78.87 | 78.87 | 77.6 | 53644 |
| 1738798500 | 78.85 | -0.45 | -0.57 | 79.6 | 80.19 | 77.99 | 87561 |
| 1738712100 | 79.3 | 2.08 | 2.69 | 78.27 | 82.4 | 76.855 | 113718 |
| 1738625700 | 77.22 | 0.2 | 0.26 | 75.2 | 77.87 | 74.4653 | 108401 |
| 1738366500 | 77.02 | 0.31 | 0.40 | 76.01 | 78.125 | 74.14 | 134461 |
| 1738280100 | 76.71 | 3.21 | 4.37 | 75.3 | 77.99 | 75.19 | 103086 |
| 1738193700 | 73.5 | -13.03 | -15.06 | 85.96 | 86.39 | 73.37 | 227855 |
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
