Premium
Trupanion Inc (TRUP)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.08 | -4.01337792642 | 26.91 | 27.62 | 25.52 | 330159 | 26.55222114 | CS |
| 4 | 2.62 | 11.2882378285 | 23.21 | 27.62 | 22.94 | 405772 | 24.92424845 | CS |
| 12 | -2.19 | -7.81584582441 | 28.02 | 29.45 | 21.16 | 400398 | 24.1912276 | CS |
| 26 | -10.13 | -28.170189099 | 35.96 | 36.96 | 21.16 | 426599 | 26.80802204 | CS |
| 52 | -26.31 | -50.4602991945 | 52.14 | 57 | 21.16 | 438319 | 35.27834692 | CS |
| 156 | -1.63 | -5.93590677349 | 27.46 | 57.9 | 19.1413 | 594927 | 35.02581242 | CS |
| 260 | -87.97 | -77.30228471 | 113.8 | 158.2499 | 18.45 | 598875 | 44.54918095 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 25.83 | -0.01 | -0.04 | 26 | 26.33 | 25.52 | 210921 |
| 1783636500 | 25.84 | -0.6 | -2.27 | 26 | 26.31 | 25.52 | 311174 |
| 1783550100 | 26.44 | -0.61 | -2.26 | 26.92 | 27.56 | 26.43 | 370482 |
| 1783463700 | 27.05 | 0.18 | 0.67 | 27.23 | 27.62 | 26.875 | 334146 |
| 1783377300 | 26.87 | -0.04 | -0.15 | 26.91 | 26.98 | 26.3 | 304834 |
| 1783031700 | 26.91 | 0.76 | 2.91 | 26.13 | 26.97 | 25.835 | 370229 |
| 1782945300 | 26.15 | 1.38 | 5.57 | 25.25 | 26.545 | 25.23 | 463350 |
| 1782858900 | 24.77 | -0.69 | -2.71 | 25.39 | 25.39 | 24.34 | 411486 |
| 1782772500 | 25.46 | 0.11 | 0.43 | 25.35 | 25.75 | 25.01 | 504430 |
| 1782513300 | 25.35 | 1.38 | 5.76 | 23.97 | 25.8 | 23.97 | 810180 |
| 1782426900 | 23.97 | 0.08 | 0.33 | 23.89 | 24.6 | 23.52 | 288459 |
| 1782340500 | 23.89 | 0.32 | 1.36 | 23.54 | 24.48 | 23.54 | 333528 |
| 1782254100 | 23.57 | 0.32 | 1.38 | 23.64 | 24.0993 | 23.47 | 278549 |
| 1782167700 | 23.25 | -0.29 | -1.23 | 23.09 | 24.21 | 23.0057 | 333892 |
| 1781822100 | 23.54 | -0.03 | -0.13 | 23.73 | 23.945 | 23.29 | 500544 |
| 1781735700 | 23.57 | -0.87 | -3.56 | 24.27 | 24.56 | 23.17 | 506385 |
| 1781649300 | 24.44 | 0.54 | 2.26 | 23.91 | 24.485 | 23.9 | 421899 |
| 1781562900 | 23.9 | 0.25 | 1.06 | 23.54 | 23.93 | 23.34 | 413827 |
| 1781303700 | 23.65 | 0.36 | 1.55 | 23.21 | 23.75 | 22.94 | 346509 |
| 1781217300 | 23.29 | -0.09 | -0.38 | 23.38 | 23.88 | 22.98 | 297530 |
| 1781130900 | 23.38 | 1.21 | 5.46 | 22.18 | 23.85 | 22.07 | 456068 |
| 1781044500 | 22.17 | 0.12 | 0.54 | 22.05 | 22.74 | 22.05 | 278556 |
| 1780958100 | 22.05 | 0.05 | 0.23 | 22.01 | 22.38 | 21.715 | 321830 |
| 1780698900 | 22 | 0.25 | 1.15 | 21.97 | 22.4 | 21.47 | 316126 |
| 1780612500 | 21.75 | 0.29 | 1.35 | 21.91 | 22.36 | 21.362 | 378479 |
| 1780526100 | 21.46 | -0.67 | -3.03 | 22.1 | 22.115 | 21.24 | 453884 |
| 1780439700 | 22.13 | -0.13 | -0.58 | 21.77 | 22.23 | 21.32 | 380836 |
| 1780353300 | 22.26 | 0.44 | 2.02 | 21.875 | 22.76 | 21.77 | 403324 |
| 1780094100 | 21.82 | -0.33 | -1.49 | 22.08 | 22.2733 | 21.6 | 399519 |
| 1780007700 | 22.15 | 0.46 | 2.12 | 21.55 | 22.4 | 21.17 | 323379 |
| 1779921300 | 21.69 | -0.17 | -0.78 | 21.86 | 22.645 | 21.5 | 371916 |
| 1779834900 | 21.86 | -0.12 | -0.55 | 21.87 | 22.23 | 21.64 | 337021 |
| 1779489300 | 21.98 | 0.13 | 0.59 | 22 | 22.15 | 21.52 | 374861 |
| 1779402900 | 21.85 | -0.03 | -0.14 | 21.78 | 22.36 | 21.16 | 656264 |
| 1779316500 | 21.88 | -0.2 | -0.91 | 21.93 | 22.13 | 21.37 | 512160 |
| 1779230100 | 22.08 | -0.37 | -1.65 | 22.39 | 22.97 | 21.98 | 372542 |
| 1779143700 | 22.45 | 0.12 | 0.54 | 22.13 | 23.2 | 22.02 | 324835 |
| 1778884500 | 22.33 | -0.03 | -0.13 | 22.36 | 23.0399 | 21.92 | 362813 |
| 1778798100 | 22.36 | -0.23 | -1.02 | 22.61 | 23.09 | 22.215 | 349106 |
| 1778711700 | 22.59 | -1.19 | -5.00 | 23.43 | 23.43 | 22.5401 | 381837 |
| 1778625300 | 23.78 | -0.06 | -0.25 | 23.88 | 24.125 | 23.6 | 427136 |
| 1778538900 | 23.84 | -0.77 | -3.13 | 24.59 | 24.59 | 23.74 | 442227 |
| 1778279700 | 24.61 | -0.98 | -3.83 | 25.52 | 25.55 | 24.49 | 289668 |
| 1778193300 | 25.59 | 0.67 | 2.69 | 24.97 | 26.14 | 24.77 | 344190 |
| 1778106900 | 24.92 | -0.99 | -3.82 | 25.8 | 26.27 | 24.91 | 306267 |
| 1778020500 | 25.91 | -0.45 | -1.71 | 26.24 | 26.575 | 25.595 | 432315 |
| 1777934100 | 26.36 | 2.03 | 8.34 | 24.46 | 26.84 | 24.38 | 650100 |
| 1777674900 | 24.33 | 0.34 | 1.42 | 25.5 | 27.375 | 23.8 | 677233 |
| 1777588500 | 23.99 | -1.09 | -4.35 | 24.79 | 25.11 | 23.91 | 605722 |
| 1777502100 | 25.08 | 0.12 | 0.48 | 24.82 | 25.25 | 23.9 | 720744 |
| 1777415700 | 24.96 | -2.29 | -8.40 | 27.47 | 27.47 | 24.8 | 444222 |
| 1777329300 | 27.25 | -0.21 | -0.76 | 27.26 | 27.83 | 26.585 | 280323 |
| 1777070100 | 27.46 | 0.62 | 2.31 | 26.79 | 27.71 | 24.5901 | 259142 |
| 1776983700 | 26.84 | -0.53 | -1.94 | 27.34 | 27.34 | 26.39 | 247690 |
| 1776897300 | 27.37 | -0.54 | -1.93 | 27.97 | 29.09 | 26.77 | 436176 |
| 1776810900 | 27.91 | -0.97 | -3.36 | 28.82 | 29.45 | 27.62 | 292344 |
| 1776724500 | 28.88 | 0.68 | 2.41 | 28.2 | 29.12 | 27.46 | 329191 |
| 1776465300 | 28.2 | 0.45 | 1.62 | 28.02 | 28.52 | 27.86 | 281191 |
| 1776378900 | 27.75 | 0.55 | 2.02 | 27.2 | 27.91 | 26.95 | 209875 |
| 1776292500 | 27.2 | 0.94 | 3.58 | 26.44 | 27.41 | 26.44 | 274626 |
| 1776206100 | 26.26 | 0.95 | 3.75 | 25.42 | 26.425 | 25.29 | 380660 |
| 1776119700 | 25.31 | 0.77 | 3.14 | 24.53 | 25.39 | 24.15 | 336595 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
