Premium
Strategic Technology and Ecommerce Real Estate NTR (TRESTATN)
NASDAQI
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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739311200 | 1007.1984 | 8.11 | 0.81 | 996.06221 | 1007.8753 | 995.99201 | 0 |
| 1739224800 | 999.09308 | 3.64 | 0.37 | 997.26823 | 999.45225 | 991.73551 | 0 |
| 1738965600 | 995.45219 | -5.5 | -0.55 | 1002.4322 | 1002.5372 | 991.36855 | 0 |
| 1738879200 | 1000.9516 | 4.16 | 0.42 | 999.51113 | 1001.4342 | 995.55128 | 0 |
| 1738792800 | 996.78862 | 14.38 | 1.46 | 993.66224 | 997.11407 | 986.96036 | 0 |
| 1738706400 | 982.41353 | 3.56 | 0.36 | 974.48889 | 983.94507 | 973.27135 | 0 |
| 1738620000 | 978.85087 | -7.95 | -0.81 | 973.09086 | 981.43451 | 966.08867 | 0 |
| 1738360800 | 986.80097 | -3.08 | -0.31 | 988.19159 | 995.42276 | 984.09779 | 0 |
| 1738274400 | 989.8835 | 11.37 | 1.16 | 988.74833 | 994.60036 | 983.42264 | 0 |
| 1738188000 | 978.51309 | -6.45 | -0.65 | 986.75211 | 988.82149 | 974.21872 | 0 |
| 1738101600 | 984.96281 | -18.86 | -1.88 | 994.47312 | 994.95482 | 980.96865 | 0 |
| 1738015200 | 1003.8203 | -1.84 | -0.18 | 998.79895 | 1004.2128 | 993.48115 | 0 |
| 1737756000 | 1005.6613 | 2.8 | 0.28 | 1003.7235 | 1010.806 | 1003.7235 | 0 |
| 1737669600 | 1002.8606 | 7.05 | 0.71 | 997.41782 | 1003.5792 | 990.42448 | 0 |
| 1737583200 | 995.81295 | -12.04 | -1.19 | 1008.3859 | 1008.3859 | 995.33345 | 0 |
| 1737496800 | 1007.8514 | 18.71 | 1.89 | 994.18656 | 1009.1635 | 994.18656 | 0 |
| 1737151200 | 989.14064 | -0.34 | -0.03 | 994.88724 | 995.98826 | 988.06124 | 0 |
| 1737064800 | 989.48338 | 25.19 | 2.61 | 967.77154 | 989.706 | 967.30213 | 0 |
| 1736978400 | 964.29613 | 9.22 | 0.97 | 981.98461 | 982.44307 | 963.55832 | 0 |
| 1736892000 | 955.07214 | 9.6 | 1.01 | 948.39019 | 957.20424 | 948.3335 | 0 |
| 1736805600 | 945.47687 | 1.56 | 0.16 | 939.59019 | 946.14777 | 935.79819 | 0 |
| 1736546400 | 943.92167 | -25.16 | -2.60 | 953.97096 | 954.54417 | 943.30918 | 0 |
| 1736373600 | 969.08536 | 0.34 | 0.04 | 963.48529 | 969.68661 | 957.56369 | 0 |
| 1736287200 | 968.74629 | -5.83 | -0.60 | 980.32285 | 982.35982 | 967.0761 | 0 |
| 1736200800 | 974.57537 | -5.4 | -0.55 | 982.13414 | 986.68861 | 973.99184 | 0 |
| 1735941600 | 979.97923 | 10.37 | 1.07 | 971.48613 | 981.91789 | 970.05834 | 0 |
| 1735855200 | 969.6068 | -5.52 | -0.57 | 977.25248 | 977.34673 | 968.20451 | 0 |
| 1735682400 | 975.12722 | 5.39 | 0.56 | 975.20666 | 978.09568 | 968.94578 | 0 |
| 1735596000 | 969.73623 | -4.55 | -0.47 | 969.40031 | 971.93683 | 962.19038 | 0 |
| 1735336800 | 974.28741 | -4.11 | -0.42 | 973.63292 | 981.10109 | 972.02179 | 0 |
| 1735250400 | 978.39927 | 1.95 | 0.20 | 973.52418 | 979.34565 | 971.87913 | 0 |
| 1735077600 | 976.44775 | 5.33 | 0.55 | 970.28438 | 976.47587 | 969.34778 | 0 |
| 1734991200 | 971.11407 | 2.19 | 0.23 | 967.5108 | 972.32151 | 963.96426 | 0 |
| 1734732000 | 968.92667 | 11.32 | 1.18 | 960.87777 | 976.92901 | 960.01125 | 0 |
| 1734645600 | 957.60365 | -17.74 | -1.82 | 968.43569 | 972.39898 | 957.07718 | 0 |
| 1734559200 | 975.34641 | -31.38 | -3.12 | 1001.9194 | 1006.2383 | 972.76893 | 0 |
| 1734472800 | 1006.7305 | -2.5 | -0.25 | 1004.528 | 1013.3181 | 1003.516 | 0 |
| 1734386400 | 1009.2261 | -10.17 | -1.00 | 1014.8622 | 1018.6232 | 1008.3889 | 0 |
| 1734127200 | 1019.395 | -5.25 | -0.51 | 1020.1414 | 1023.5814 | 1018.5241 | 0 |
| 1734040800 | 1024.6495 | -4.5 | -0.44 | 1026.6672 | 1032.8551 | 1024.0407 | 0 |
| 1733954400 | 1029.1532 | -1.36 | -0.13 | 1033.1262 | 1033.8725 | 1026.1914 | 0 |
| 1733868000 | 1030.517 | -19.16 | -1.83 | 1043.3358 | 1043.7427 | 1028.643 | 0 |
| 1733781600 | 1049.6776 | 3.66 | 0.35 | 1050.8672 | 1054.8973 | 1046.3827 | 0 |
| 1733522400 | 1046.013 | -3.37 | -0.32 | 1051.5136 | 1053.1009 | 1041.09 | 0 |
| 1733436000 | 1049.378 | -0.93 | -0.09 | 1043.5862 | 1049.9147 | 1042.805 | 0 |
| 1733349600 | 1050.3108 | -7.66 | -0.72 | 1055.4015 | 1056.157 | 1047.911 | 0 |
| 1733263200 | 1057.9738 | -2.32 | -0.22 | 1061.8123 | 1063.1887 | 1057.2098 | 0 |
| 1733176800 | 1060.2919 | -11.05 | -1.03 | 1065.8341 | 1065.8655 | 1057.6739 | 0 |
| 1732917600 | 1071.3395 | -2.73 | -0.25 | 1074.0504 | 1078.1603 | 1071.2924 | 0 |
| 1732744800 | 1074.0702 | 8.78 | 0.82 | 1073.8457 | 1078.3672 | 1073.8402 | 0 |
| 1732658400 | 1065.2935 | -0.8 | -0.08 | 1065.444 | 1066.6221 | 1058.3971 | 0 |
| 1732572000 | 1066.0944 | 19.83 | 1.90 | 1055.7931 | 1066.6346 | 1055.5083 | 0 |
| 1732312800 | 1046.2661 | 9.32 | 0.90 | 1041.7553 | 1047.7883 | 1040.8498 | 0 |
| 1732226400 | 1036.9442 | 3.01 | 0.29 | 1031.0606 | 1039.8088 | 1030.3621 | 0 |
| 1732140000 | 1033.9319 | -6.75 | -0.65 | 1031.7514 | 1034.8255 | 1029.4741 | 0 |
| 1732053600 | 1040.6796 | 7.01 | 0.68 | 1032.1067 | 1043.6352 | 1028.9504 | 0 |
| 1731967200 | 1033.6742 | 6.56 | 0.64 | 1021.3367 | 1034.6848 | 1021.3256 | 0 |
| 1731708000 | 1027.1188 | -0.95 | -0.09 | 1025.1813 | 1027.7213 | 1020.498 | 0 |
| 1731621600 | 1028.071 | -4.82 | -0.47 | 1033.704 | 1033.7162 | 1025.4247 | 0 |
| 1731535200 | 1032.8946 | -1.1 | -0.11 | 1038.3861 | 1041.6487 | 1031.9873 | 0 |
| 1731448800 | 1033.9975 | -15.52 | -1.48 | 1043.8228 | 1046.1498 | 1033.3074 | 0 |
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
