Premium
Trupanion Inc (TRUP)
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 | -0.89 | -2.67347551817 | 33.29 | 35.080675 | 32.28 | 868359 | 33.48525662 | CS |
| 4 | -14.26 | -30.561508787 | 46.66 | 50.35 | 31.25 | 822821 | 38.29627095 | CS |
| 12 | -22.4875 | -40.9701662491 | 54.8875 | 57.39 | 31.25 | 618712 | 43.97016714 | CS |
| 26 | -11.4 | -26.0273972603 | 43.8 | 57.9 | 31.25 | 604207 | 47.07497993 | CS |
| 52 | 4.93 | 17.9468511103 | 27.47 | 57.9 | 19.69 | 640405 | 38.14088844 | CS |
| 156 | -52.47 | -61.8239660657 | 84.87 | 99.01 | 18.45 | 701672 | 39.47161351 | CS |
| 260 | 0.33 | 1.02899906455 | 32.07 | 158.2499 | 18.45 | 589324 | 52.0265965 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 32.4 | -2.14 | -6.20 | 34.69 | 35.080675 | 32.28 | 1425924 |
| 1740785700 | 34.54 | 0.95 | 2.83 | 33.24 | 34.605 | 33.24 | 577666 |
| 1740699300 | 33.59 | -0.25 | -0.74 | 34.12 | 34.82 | 33.34 | 667341 |
| 1740612900 | 33.84 | -0.28 | -0.82 | 34.26 | 34.83 | 33.47 | 686662 |
| 1740526500 | 34.12 | 0.71 | 2.13 | 33.29 | 34.84 | 33.140099 | 984202 |
| 1740440100 | 33.409999 | 0.46 | 1.40 | 33.38 | 33.479999 | 31.25 | 1194650 |
| 1740180900 | 32.95 | -2.45 | -6.92 | 36.175 | 36.8 | 32.75 | 1785171 |
| 1740094500 | 35.4 | -12.11 | -25.49 | 40.45 | 40.45 | 33.89 | 3207251 |
| 1740008100 | 47.51 | -1.18 | -2.42 | 48.54 | 48.97 | 47.32 | 671239 |
| 1739921700 | 48.69 | -0.94 | -1.89 | 49.95 | 50.35 | 47.68 | 618521 |
| 1739576100 | 49.63 | 0.6 | 1.22 | 49.51 | 50.01 | 48.87 | 413964 |
| 1739489700 | 49.03 | 2.7 | 5.83 | 46.77 | 49.22 | 45.96 | 434062 |
| 1739403300 | 46.33 | 1.1 | 2.43 | 44.87 | 46.4 | 44.61 | 498781 |
| 1739316900 | 45.23 | -1.52 | -3.25 | 46.3 | 47.06 | 44.94 | 530900 |
| 1739230500 | 46.75 | 0.76 | 1.65 | 46.38 | 47.45 | 45.72 | 361904 |
| 1738971300 | 45.99 | -0.02 | -0.04 | 46.17 | 46.9702 | 45.5 | 316629 |
| 1738884900 | 46.01 | -1.03 | -2.19 | 47.42 | 47.42 | 44.72 | 647458 |
| 1738798500 | 47.04 | -0.29 | -0.61 | 47.76 | 47.76 | 46.46 | 363635 |
| 1738712100 | 47.33 | 0.38 | 0.81 | 46.66 | 47.66 | 46.61 | 247645 |
| 1738625700 | 46.95 | -0.49 | -1.03 | 45.62 | 47.23 | 45.4 | 432419 |
| 1738366500 | 47.44 | -0.43 | -0.90 | 48.36 | 49.14 | 46.83 | 387767 |
| 1738280100 | 47.87 | 0.18 | 0.38 | 48.23 | 49.14 | 47.56 | 343479 |
| 1738193700 | 47.69 | -1 | -2.05 | 48.46 | 48.7973 | 47 | 306425 |
| 1738107300 | 48.69 | -1.18 | -2.37 | 49.94 | 50.06 | 47.795 | 336777 |
| 1738020900 | 49.87 | 0.97 | 1.98 | 48.18 | 50.47 | 48.03 | 400552 |
| 1737761700 | 48.9 | 2.38 | 5.12 | 48.24 | 50.51 | 48.08 | 432053 |
| 1737675300 | 46.52 | 0 | 0.00 | 46.52 | 46.52 | 46.52 | 0 |
| 1737588900 | 46.52 | -0.87 | -1.84 | 47.41 | 47.69 | 46.3 | 480853 |
| 1737502500 | 47.39 | -0.24 | -0.50 | 47.88 | 48.15 | 46.1 | 583277 |
| 1737156900 | 47.63 | -0.88 | -1.81 | 49.52 | 49.52 | 47.45 | 262514 |
| 1737070500 | 48.51 | 1.27 | 2.69 | 47.34 | 49.59 | 47.34 | 459830 |
| 1736984100 | 47.24 | 3.59 | 8.22 | 45.83 | 47.86 | 45.375 | 790909 |
| 1736897700 | 43.65 | 0.11 | 0.25 | 44.05 | 45.05 | 43.35 | 412853 |
| 1736811300 | 43.54 | -0.41 | -0.93 | 42.48 | 43.61 | 42.33 | 561922 |
| 1736552100 | 43.95 | -2.63 | -5.65 | 45.145 | 45.56 | 43.545 | 561348 |
| 1736379300 | 46.58 | -0.89 | -1.87 | 46.3 | 46.83 | 44.05 | 976841 |
| 1736292900 | 47.47 | -1.25 | -2.57 | 49.325 | 49.625 | 46.5 | 610389 |
| 1736206500 | 48.72 | -0.86 | -1.73 | 50.09 | 50.17 | 47.85 | 1072343 |
| 1735947300 | 49.58 | 1.5 | 3.12 | 48.69 | 50.425 | 48.19 | 348437 |
| 1735860900 | 48.08 | -0.12 | -0.25 | 48.705 | 49.41 | 46.67 | 719191 |
| 1735688100 | 48.2 | -0.69 | -1.41 | 49.11 | 50.04 | 47.83 | 672732 |
| 1735601700 | 48.89 | -0.84 | -1.69 | 49.07 | 49.64 | 47.8 | 402098 |
| 1735342500 | 49.73 | -1.19 | -2.34 | 50.77 | 50.93 | 48.74 | 436929 |
| 1735256100 | 50.92 | -0.08 | -0.16 | 50.84 | 51.145 | 49.55 | 238899 |
| 1735077840 | 51 | 1.25 | 2.51 | 50.09 | 51.08 | 49.5 | 137051 |
| 1734996900 | 49.75 | -0.98 | -1.93 | 50.73 | 50.73 | 49.005 | 380543 |
| 1734737700 | 50.73 | 1.16 | 2.34 | 48.85 | 51.97 | 48.85 | 1448763 |
| 1734651300 | 49.57 | -0.22 | -0.44 | 51 | 51.6 | 49.49 | 332104 |
| 1734564900 | 49.79 | -3.98 | -7.40 | 54.235 | 55.21 | 49.09 | 380428 |
| 1734478500 | 53.77 | -0.38 | -0.70 | 53.31 | 54 | 51.64 | 455586 |
| 1734392100 | 54.15 | 1.42 | 2.69 | 53.16 | 55.96 | 53.16 | 532672 |
| 1734132900 | 52.73 | -0.68 | -1.27 | 55.01 | 55.26 | 52.135 | 315178 |
| 1734046500 | 53.41 | -1.31 | -2.39 | 54.695 | 56.24 | 52.9801 | 433884 |
| 1733960100 | 54.72 | 0.73 | 1.35 | 54.47 | 55.58 | 53.92 | 345901 |
| 1733873700 | 53.99 | -2.02 | -3.61 | 54.8875 | 57.39 | 52.63 | 783922 |
| 1733787300 | 56.01 | 2.55 | 4.77 | 53.8 | 56.325 | 52.2 | 611086 |
| 1733528100 | 53.46 | 1.87 | 3.62 | 52.07 | 53.91 | 50.66 | 456060 |
| 1733441700 | 51.59 | -4.13 | -7.41 | 56.09 | 56.12 | 51.52 | 697219 |
| 1733355300 | 55.72 | 1.09 | 2.00 | 54.52 | 55.85 | 53.92 | 582244 |
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
