Premium
Tecnoglass Inc (TGLS)
NYSE
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 | -1.5 | -3.30396475771 | 45.4 | 46.0805 | 42.13 | 253605 | 43.59081477 | CS |
| 4 | 0.16 | 0.365797896662 | 43.74 | 48.78 | 42.13 | 312041 | 45.04809377 | CS |
| 12 | -1.03 | -2.29245492989 | 44.93 | 48.78 | 37.52 | 311908 | 42.97776484 | CS |
| 26 | -9.57 | -17.8978866654 | 53.47 | 54.85 | 37.52 | 383039 | 44.70950823 | CS |
| 52 | -32.78 | -42.7490871153 | 76.68 | 83.315 | 37.52 | 381700 | 53.33545286 | CS |
| 156 | -7.04 | -13.8201806046 | 50.94 | 90.34 | 28.2101 | 373064 | 55.18072613 | CS |
| 260 | 21.74 | 98.1046931408 | 22.16 | 90.34 | 16.05 | 346781 | 50.70334585 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 43.9 | 0.76 | 1.76 | 43.62 | 44.38 | 43.4679 | 165476 |
| 1783636800 | 43.14 | -0.8 | -1.82 | 44.29 | 44.57 | 43.01 | 413819 |
| 1783550400 | 43.94 | 0.69 | 1.60 | 42.71 | 44.05 | 42.13 | 197927 |
| 1783464000 | 43.25 | -1.3 | -2.92 | 44.6 | 44.885 | 42.84 | 206765 |
| 1783377600 | 44.55 | -1.07 | -2.35 | 45.4 | 46.0805 | 44.5 | 195907 |
| 1783032000 | 45.62 | -1.35 | -2.87 | 46.74 | 47.59 | 45.3 | 215545 |
| 1782945600 | 46.97 | 0.16 | 0.34 | 46.73 | 48.78 | 46.73 | 242903 |
| 1782859200 | 46.81 | 0.6 | 1.30 | 46.35 | 47.11 | 45.15 | 338077 |
| 1782772800 | 46.21 | 1.46 | 3.26 | 44.35 | 46.76 | 43.63 | 396419 |
| 1782513600 | 44.75 | 0.68 | 1.54 | 45 | 45.84 | 44.49 | 822785 |
| 1782427200 | 44.07 | -1.24 | -2.74 | 45.58 | 46.49 | 43.78 | 303151 |
| 1782340800 | 45.31 | -0.07 | -0.15 | 46.05 | 47.12 | 45.14 | 316207 |
| 1782254400 | 45.38 | -0.79 | -1.71 | 46.13 | 46.56 | 45.33 | 282202 |
| 1782168000 | 46.17 | 0.2 | 0.44 | 45.89 | 46.96 | 45.45 | 265995 |
| 1781822400 | 45.97 | 0.84 | 1.86 | 45.56 | 47.64 | 45.56 | 413249 |
| 1781736000 | 45.13 | 0.28 | 0.62 | 44.77 | 46.08 | 44.32 | 449225 |
| 1781649600 | 44.85 | 0.97 | 2.21 | 44.26 | 45.25 | 44.26 | 153163 |
| 1781563200 | 43.88 | 0.09 | 0.21 | 44.69 | 45.68 | 43.67 | 209740 |
| 1781304000 | 43.79 | 0.05 | 0.11 | 43.74 | 44.77 | 43.625 | 193658 |
| 1781217600 | 43.74 | 1.61 | 3.82 | 43.12 | 43.8 | 41.2001 | 170734 |
| 1781131200 | 42.13 | -1.46 | -3.35 | 43.22 | 43.91 | 41.86 | 238106 |
| 1781044800 | 43.59 | 1.25 | 2.95 | 42.89 | 44.39 | 42.72 | 187691 |
| 1780958400 | 42.34 | -0.01 | -0.02 | 43.41 | 43.41 | 42.16 | 154150 |
| 1780699200 | 42.35 | -0.39 | -0.91 | 41.78 | 43.01 | 41.78 | 192505 |
| 1780612800 | 42.74 | 0.39 | 0.92 | 43.13 | 43.32 | 41.9575 | 264465 |
| 1780526400 | 42.35 | -1.4 | -3.20 | 43.7 | 43.89 | 41.9 | 306555 |
| 1780440000 | 43.75 | 0.18 | 0.41 | 43.63 | 44.185 | 43.1001 | 245939 |
| 1780353600 | 43.57 | 0.48 | 1.11 | 42.87 | 44.4 | 42.36 | 310227 |
| 1780094400 | 43.09 | -1.12 | -2.53 | 44.3 | 44.95 | 43.07 | 300204 |
| 1780008000 | 44.21 | 1.12 | 2.60 | 42.81 | 44.25 | 42.18 | 225890 |
| 1779921600 | 43.09 | 1.06 | 2.52 | 42.55 | 43.65 | 42.31 | 180233 |
| 1779835200 | 42.03 | 0.87 | 2.11 | 41.4 | 42.07 | 40.54 | 394383 |
| 1779489600 | 41.16 | -0.04 | -0.10 | 41.4 | 41.54 | 40.26 | 272959 |
| 1779403200 | 41.2 | 0.32 | 0.78 | 40.49 | 41.49 | 39.4101 | 317096 |
| 1779316800 | 40.88 | 1.9 | 4.87 | 39.57 | 41.02 | 38.47 | 396946 |
| 1779230400 | 38.98 | -0.49 | -1.24 | 38.57 | 39.65 | 38.3 | 295248 |
| 1779144000 | 39.47 | 0.86 | 2.23 | 38.97 | 39.78 | 38.63 | 412264 |
| 1778884800 | 38.61 | -2.42 | -5.90 | 40.53 | 40.89 | 38.5 | 330694 |
| 1778798400 | 41.03 | 2.49 | 6.46 | 39.06 | 41.525 | 38.57 | 506722 |
| 1778712000 | 38.54 | 0.52 | 1.37 | 37.9 | 39.055 | 37.52 | 332547 |
| 1778625600 | 38.02 | -0.67 | -1.73 | 38.18 | 38.97 | 37.89 | 434658 |
| 1778539200 | 38.69 | -1.1 | -2.76 | 39.77 | 40.5 | 38.61 | 346067 |
| 1778280000 | 39.79 | -2.65 | -6.24 | 43 | 43 | 39.37 | 461358 |
| 1778193600 | 42.44 | -1.61 | -3.65 | 46.89 | 47.03 | 41.25 | 571075 |
| 1778107200 | 44.05 | 1.52 | 3.57 | 43.39 | 44.58 | 43.11 | 342544 |
| 1778020800 | 42.53 | 1.5 | 3.66 | 41.32 | 42.72 | 40.7 | 423891 |
| 1777934400 | 41.03 | -1.54 | -3.62 | 42.06 | 42.53 | 40.79 | 665381 |
| 1777675200 | 42.57 | -0.51 | -1.18 | 43.51 | 43.63 | 42.33 | 235242 |
| 1777588800 | 43.08 | 0.61 | 1.44 | 42.4 | 43.14 | 41.835 | 235184 |
| 1777502400 | 42.47 | -1.04 | -2.39 | 43.34 | 43.36 | 42.21 | 196565 |
| 1777416000 | 43.51 | -0.9 | -2.03 | 43.52 | 44.99 | 43.08 | 213902 |
| 1777329600 | 44.41 | -0.69 | -1.53 | 45.09 | 45.56 | 43.96 | 331072 |
| 1777070400 | 45.1 | 0.99 | 2.24 | 44.37 | 45.12 | 44.0107 | 274473 |
| 1776984000 | 44.11 | -0.34 | -0.76 | 44.72 | 44.75 | 43.59 | 267003 |
| 1776897600 | 44.45 | -0.58 | -1.29 | 45.96 | 45.96 | 44.19 | 220018 |
| 1776811200 | 45.03 | -0.78 | -1.70 | 45 | 46.27 | 44.67 | 319060 |
| 1776724800 | 45.81 | 1.69 | 3.83 | 43.2 | 45.9944 | 43.2 | 283651 |
| 1776465600 | 44.12 | 0.02 | 0.05 | 44.93 | 45.51 | 43.97 | 305324 |
| 1776379200 | 44.1 | 0.13 | 0.30 | 43.68 | 44.69 | 43.15 | 413699 |
| 1776292800 | 43.97 | -1.74 | -3.81 | 45.61 | 45.755 | 43.635 | 202060 |
| 1776206400 | 45.71 | -0.03 | -0.07 | 45.74 | 46.1899 | 45.29 | 175437 |
| 1776120000 | 45.74 | 2.15 | 4.93 | 43.16 | 45.82 | 42.4 | 327418 |
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.
