Premium
Tecnoglass Inc (TGLS)
NYSE
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 | 10.17 | 13.7655657823 | 73.88 | 84.1 | 73.4 | 226416 | 77.76877866 | CS |
| 4 | 4.65 | 5.8564231738 | 79.4 | 84.1 | 72.935 | 292716 | 78.72904716 | CS |
| 12 | 13.55 | 19.219858156 | 70.5 | 86.08 | 67.1777 | 286238 | 77.14565479 | CS |
| 26 | 29.51 | 54.1070773744 | 54.54 | 86.08 | 46.47 | 303240 | 68.32079757 | CS |
| 52 | 42.49 | 102.237728585 | 41.56 | 86.08 | 40.94 | 348017 | 57.93994149 | CS |
| 156 | 61.89 | 279.28700361 | 22.16 | 86.08 | 16.05 | 331519 | 44.82272372 | CS |
| 260 | 61.89 | 279.28700361 | 22.16 | 86.08 | 16.05 | 331519 | 44.82272372 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 84.05 | 2.77 | 3.41 | 82.57 | 84.59 | 82.57 | 287829 |
| 1737070800 | 81.28 | 0.53 | 0.66 | 80.25 | 81.99 | 80.25 | 173821 |
| 1736984400 | 80.75 | 3.05 | 3.93 | 80.72 | 81.79 | 78.9 | 270532 |
| 1736898000 | 77.7 | 2.72 | 3.63 | 76.3 | 78.99 | 76.3 | 217231 |
| 1736811600 | 74.98 | 0.7 | 0.94 | 73.52 | 75.875 | 73.4 | 342220 |
| 1736552400 | 74.28 | -0.17 | -0.23 | 73.88 | 74.73 | 73.405 | 128275 |
| 1736379600 | 74.45 | -0.16 | -0.21 | 73.71 | 74.61 | 73.15 | 236831 |
| 1736293200 | 74.61 | -3.22 | -4.14 | 76.86 | 77.79 | 72.935 | 369371 |
| 1736206800 | 77.83 | 1.39 | 1.82 | 76.57 | 78.03 | 76.1593 | 203497 |
| 1735947600 | 76.44 | -2.45 | -3.11 | 79.27 | 80.44 | 74.94 | 356088 |
| 1735861200 | 78.89 | -0.43 | -0.54 | 79.92 | 80.18 | 78.65 | 258507 |
| 1735688400 | 79.32 | -1.36 | -1.69 | 81.13 | 81.28 | 79.23 | 443959 |
| 1735602000 | 80.68 | -1.36 | -1.66 | 80.96 | 82.39 | 80.08 | 801791 |
| 1735342800 | 82.04 | -0.54 | -0.65 | 82.02 | 82.8999 | 81.15 | 245592 |
| 1735256400 | 82.58 | 0.86 | 1.05 | 81.33 | 82.58 | 81.09 | 208393 |
| 1735077840 | 81.72 | 1.82 | 2.28 | 80.45 | 81.87 | 79.915 | 121875 |
| 1734997200 | 79.9 | -0.16 | -0.20 | 79.68 | 80.07 | 79.115 | 153391 |
| 1734738000 | 80.06 | 0.76 | 0.96 | 79.4 | 82.89 | 78.01 | 444801 |
| 1734651600 | 79.3 | 0.52 | 0.66 | 80.02 | 80.95 | 78.3016 | 232807 |
| 1734565200 | 78.78 | -2.46 | -3.03 | 82.07 | 83.475 | 78.02 | 321514 |
| 1734478800 | 81.24 | -3.32 | -3.93 | 83.93 | 84.125 | 80.24 | 212552 |
| 1734392400 | 84.56 | 0.84 | 1.00 | 84.76 | 85.83 | 83.88 | 244729 |
| 1734133200 | 83.72 | -0.91 | -1.08 | 85.43 | 85.43 | 83.385 | 271329 |
| 1734046800 | 84.63 | -0.89 | -1.04 | 85 | 85.68 | 84.04 | 258931 |
| 1733960400 | 85.52 | 3.88 | 4.75 | 83.22 | 86.08 | 83.18 | 362996 |
| 1733874000 | 81.64 | -0.95 | -1.15 | 82.59 | 83.12 | 81.4 | 251182 |
| 1733787600 | 82.59 | -0.66 | -0.79 | 83.65 | 84.1823 | 82.35 | 186151 |
| 1733528400 | 83.25 | 1.07 | 1.30 | 83.06 | 83.6105 | 82.49 | 141607 |
| 1733442000 | 82.18 | 0.45 | 0.55 | 81.63 | 83.75 | 81.135 | 167812 |
| 1733355600 | 81.73 | -0.11 | -0.13 | 81.84 | 82.49 | 81.12 | 197605 |
| 1733269200 | 81.84 | 1.89 | 2.36 | 79.89 | 81.93 | 78.815 | 253919 |
| 1733182800 | 79.95 | -1.1 | -1.36 | 81.66 | 81.66 | 79.27 | 219267 |
| 1732917840 | 81.05 | 1.39 | 1.74 | 81.01 | 82.52 | 79.86 | 170571 |
| 1732750800 | 79.66 | 0.72 | 0.91 | 79.43 | 79.91 | 78.53 | 207658 |
| 1732664400 | 78.94 | -2.44 | -3.00 | 80.37 | 80.895 | 78.56 | 255156 |
| 1732578000 | 81.38 | 2.04 | 2.57 | 80.47 | 82.6775 | 79.775 | 268738 |
| 1732318800 | 79.34 | 1.51 | 1.94 | 78.76 | 79.795 | 77.33 | 212179 |
| 1732232400 | 77.83 | 2.48 | 3.29 | 75.76 | 78.24 | 75.33 | 374577 |
| 1732146000 | 75.35 | 0.12 | 0.16 | 75.29 | 75.84 | 74.15 | 277347 |
| 1732059600 | 75.23 | 1.38 | 1.87 | 72.95 | 75.28 | 72.95 | 339921 |
| 1731973200 | 73.85 | 0.68 | 0.93 | 73.04 | 74.5 | 72.3 | 246876 |
| 1731714000 | 73.17 | -0.77 | -1.04 | 73.08 | 74.34 | 72.38 | 258577 |
| 1731627600 | 73.94 | 0.11 | 0.15 | 74 | 75.3 | 73.15 | 323324 |
| 1731541200 | 73.83 | -0.11 | -0.15 | 74.05 | 74.98 | 73.175 | 459356 |
| 1731454800 | 73.94 | -5.43 | -6.84 | 73 | 74.05 | 70.24 | 1067046 |
| 1731368400 | 79.37 | 3.37 | 4.43 | 78.47 | 79.64 | 76.86 | 233128 |
| 1731109200 | 76 | 5.6 | 7.95 | 71.66 | 76.31 | 70.91 | 374272 |
| 1731022800 | 70.4 | 0.15 | 0.21 | 71.73 | 73.4799 | 67.1777 | 621401 |
| 1730936400 | 70.25 | -0.01 | -0.01 | 71.68 | 72 | 69.595 | 502009 |
| 1730850000 | 70.26 | 0.61 | 0.88 | 69.29 | 70.345 | 69.225 | 229988 |
| 1730763600 | 69.65 | 1.15 | 1.68 | 68.94 | 71.2199 | 68.92 | 230425 |
| 1730500800 | 68.5 | -0.03 | -0.04 | 68.8 | 69.02 | 67.67 | 257023 |
| 1730414400 | 68.53 | -1.43 | -2.04 | 69.55 | 69.92 | 68.53 | 192508 |
| 1730328000 | 69.96 | 0.96 | 1.39 | 68.69 | 70.23 | 68.39 | 198144 |
| 1730241600 | 69 | -0.92 | -1.32 | 68.91 | 70.095 | 68.39 | 155487 |
| 1730155200 | 69.92 | 0.18 | 0.26 | 70.57 | 70.85 | 69.64 | 169858 |
| 1729896000 | 69.74 | -0.06 | -0.09 | 70.5 | 70.89 | 69.61 | 105189 |
| 1729809600 | 69.8 | 0.66 | 0.95 | 69.2 | 70.055 | 69.195 | 163347 |
| 1729723200 | 69.14 | 0.43 | 0.63 | 67.43 | 70 | 67.43 | 336483 |
| 1729636800 | 68.71 | -6.96 | -9.20 | 72.75 | 73.685 | 68.58 | 583894 |
| 1729550400 | 75.67 | -2.43 | -3.11 | 81 | 81 | 75.34 | 362843 |
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
