Premium
TakeTwo Interactive Software Inc (TTWO)
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 | 6.43 | 3.57222222222 | 180 | 187.5365 | 179 | 1493051 | 183.1224513 | CS |
| 4 | 0.22 | 0.118146179045 | 186.21 | 191.91 | 179 | 1407635 | 186.10765417 | CS |
| 12 | 37.43 | 25.1208053691 | 149 | 191.91 | 147.78 | 1428374 | 175.11370429 | CS |
| 26 | 28.55 | 18.0833544464 | 157.88 | 191.91 | 135.24 | 1494934 | 161.54652221 | CS |
| 52 | 24.84 | 15.3722383811 | 161.59 | 191.91 | 135.24 | 1581841 | 156.98652026 | CS |
| 156 | 8.4 | 4.7183059035 | 178.03 | 191.91 | 90 | 1873273 | 138.12770013 | CS |
| 260 | 61.99 | 49.8151719704 | 124.44 | 214.7991 | 90 | 1736646 | 144.27306148 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 186.43 | -0.73 | -0.39 | 187.43 | 188.36 | 184.699 | 1010704 |
| 1735256100 | 187.16 | 1.77 | 0.95 | 184.75 | 187.5365 | 184.71 | 733780 |
| 1735077840 | 185.39 | 2.17 | 1.18 | 184 | 185.82 | 183.63 | 461106 |
| 1734996900 | 183.22 | 1.25 | 0.69 | 181.09 | 183.37 | 181.08 | 1197897 |
| 1734737700 | 181.97 | 0.59 | 0.33 | 180 | 184.2 | 179 | 3579419 |
| 1734651300 | 181.38 | -0.52 | -0.29 | 183.78 | 184.49 | 181.16 | 1563778 |
| 1734564900 | 181.9 | -4.03 | -2.17 | 186.52 | 188.4 | 181.64 | 2022538 |
| 1734478500 | 185.93 | -1.25 | -0.67 | 186.64 | 187.32 | 185.85 | 1372707 |
| 1734392100 | 187.18 | 1.7 | 0.92 | 184.58 | 188.78 | 184.58 | 1847005 |
| 1734132900 | 185.48 | -4.16 | -2.19 | 188.3 | 188.805 | 184.7 | 1327939 |
| 1734046500 | 189.64 | -0.82 | -0.43 | 189.33 | 190.54 | 188.27 | 796947 |
| 1733960100 | 190.46 | 5.1 | 2.75 | 188.88 | 191.26 | 186.05 | 1489232 |
| 1733873700 | 185.36 | -2.54 | -1.35 | 186.71 | 188.24 | 184.71 | 1153988 |
| 1733787300 | 187.9 | -1.81 | -0.95 | 188.97 | 191.02 | 187.67 | 1420499 |
| 1733528100 | 189.71 | -0.32 | -0.17 | 190.74 | 191.91 | 188.17 | 1500842 |
| 1733441700 | 190.03 | 1.83 | 0.97 | 189.35 | 191.63 | 188 | 1982914 |
| 1733355300 | 188.2 | 0.14 | 0.07 | 189.8 | 188.85 | 187.25 | 1431401 |
| 1733268900 | 188.06 | 0.11 | 0.06 | 187.4 | 188.38 | 186.935 | 926176 |
| 1733182500 | 187.95 | -0.43 | -0.23 | 188.36 | 188.63 | 187 | 1257265 |
| 1732917840 | 188.38 | 2.82 | 1.52 | 186.21 | 189.31 | 186.21 | 679637 |
| 1732750500 | 185.56 | -2.29 | -1.22 | 188.55 | 188.56 | 185.35 | 1235786 |
| 1732664100 | 187.85 | 0.23 | 0.12 | 188.19 | 189.28 | 187.14 | 1788249 |
| 1732577700 | 187.62 | -0.53 | -0.28 | 189.76 | 190.43 | 187.47 | 2495099 |
| 1732318500 | 188.15 | 1.57 | 0.84 | 187 | 188.445 | 185.87 | 1076543 |
| 1732232100 | 186.58 | 1.08 | 0.58 | 187.31 | 187.38 | 184.91 | 1168874 |
| 1732145700 | 185.5 | -0.51 | -0.27 | 186.01 | 186.75 | 184.2 | 1364474 |
| 1732059300 | 186.01 | 3.08 | 1.68 | 182.12 | 186.3 | 180.94 | 1535813 |
| 1731972900 | 182.93 | 5.31 | 2.99 | 178.14 | 183.36 | 177.085 | 1254656 |
| 1731713700 | 177.62 | -3.86 | -2.13 | 181 | 181 | 176.6801 | 1349635 |
| 1731627300 | 181.48 | -0.39 | -0.21 | 181 | 182.35 | 179.29 | 1071478 |
| 1731540900 | 181.87 | 1.32 | 0.73 | 180.29 | 182.6199 | 180.1 | 1074385 |
| 1731454500 | 180.55 | 1.16 | 0.65 | 178.66 | 180.67 | 177.17 | 1115110 |
| 1731368100 | 179.39 | 1.49 | 0.84 | 178.44 | 180.51 | 178.12 | 2130547 |
| 1731108900 | 177.9 | -1.27 | -0.71 | 179.17 | 179.34 | 173.2 | 2247993 |
| 1731022500 | 179.17 | 12.55 | 7.53 | 174 | 180.53 | 171.5403 | 3777032 |
| 1730936100 | 166.62 | 2.59 | 1.58 | 166.5 | 169.04 | 165.61 | 3068149 |
| 1730849700 | 164.03 | 1.1 | 0.68 | 163.65 | 165.4855 | 162.8 | 1303505 |
| 1730763300 | 162.93 | -0.85 | -0.52 | 164.22 | 164.69999 | 161.02 | 1828142 |
| 1730500500 | 163.78 | 2.06 | 1.27 | 161.12 | 164.4 | 160.83 | 1457864 |
| 1730414100 | 161.72 | -1.17 | -0.72 | 162.75 | 164.46 | 161.28 | 1407284 |
| 1730327700 | 162.88999 | 0.61 | 0.38 | 162.19999 | 164.68 | 160.62 | 1659343 |
| 1730241300 | 162.28 | 1.53 | 0.95 | 160.38999 | 163.54 | 158.65 | 1603476 |
| 1730154900 | 160.75 | -1.04 | -0.64 | 162 | 162.088 | 160.005 | 1395671 |
| 1729895700 | 161.79 | 0.53 | 0.33 | 162.29 | 163.85 | 161.15 | 1040817 |
| 1729809300 | 161.26 | 0.25 | 0.16 | 161.62 | 163.065 | 159.96 | 1218925 |
| 1729722900 | 161.01 | 0.99 | 0.62 | 160 | 161.29 | 159.22999 | 1694798 |
| 1729636500 | 160.02 | 3.14 | 2.00 | 156.99 | 160.31 | 156.525 | 1696769 |
| 1729550100 | 156.88 | 1.61 | 1.04 | 154.47 | 156.93 | 154.1287 | 1129067 |
| 1729290900 | 155.27 | 0.48 | 0.31 | 154.41 | 155.8 | 154.145 | 976774 |
| 1729204500 | 154.79 | -0.12 | -0.08 | 155.97 | 156.53 | 154.03 | 816371 |
| 1729118100 | 154.91 | -1.14 | -0.73 | 156.05 | 156.05 | 154.28 | 766249 |
| 1729031700 | 156.05 | 0.62 | 0.40 | 155.51 | 157.51 | 154.99 | 1310162 |
| 1728945300 | 155.43 | 0.34 | 0.22 | 155.51 | 156.49 | 154.69 | 725115 |
| 1728686100 | 155.085 | 1.6 | 1.04 | 153.06 | 156.47999 | 153.06 | 1311217 |
| 1728599700 | 153.49 | -0.37 | -0.24 | 152.34 | 154.04 | 152.2695 | 912054 |
| 1728513300 | 153.86 | 0.92 | 0.60 | 153 | 155.3 | 152.76 | 880033 |
| 1728426900 | 152.94 | 0.73 | 0.48 | 152.27 | 153.08 | 151.32 | 756965 |
| 1728340500 | 152.21 | 0.52 | 0.34 | 151.43 | 152.505 | 150.44999 | 1039945 |
| 1728081300 | 151.69 | 4.03 | 2.73 | 149 | 152.1199 | 147.78 | 1768078 |
| 1727994900 | 147.66 | -3.71 | -2.45 | 149.91 | 151.185 | 146.76 | 1462138 |
| 1727908500 | 151.37 | 0.89 | 0.59 | 150.32 | 151.66999 | 148.93 | 1178161 |
| 1727822100 | 150.47999 | -3.23 | -2.10 | 153.13 | 153.13 | 149.5079 | 1379125 |
| 1727735700 | 153.71 | 0.66 | 0.43 | 153.07 | 154.8519 | 152.26 | 1343682 |
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
