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 | 1.13 | 2.52852987245 | 44.69 | 47.64 | 43.67 | 306344 | 45.16433108 | CS |
| 4 | 4.42 | 10.6763285024 | 41.4 | 47.64 | 40.54 | 255007 | 43.57415736 | CS |
| 12 | 3.07 | 7.18128654971 | 42.75 | 47.64 | 37.52 | 321119 | 42.80285595 | CS |
| 26 | -4.78 | -9.44664031621 | 50.6 | 54.85 | 37.52 | 379565 | 45.19418468 | CS |
| 52 | -27.42 | -37.4385581649 | 73.24 | 83.315 | 37.52 | 383308 | 54.70988322 | CS |
| 156 | -2.56 | -5.29144274494 | 48.38 | 90.34 | 28.2101 | 375885 | 55.23384391 | CS |
| 260 | 23.66 | 106.768953069 | 22.16 | 90.34 | 16.05 | 347082 | 50.76933863 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860800 | 43.59 | -2.02 | -4.43 | 41.67 | 44.72 | 40.81 | 531279 |
| 1775774400 | 45.61 | 1.71 | 3.90 | 43.06 | 46.075 | 43.06 | 410719 |
| 1775688000 | 43.9 | 1.4 | 3.29 | 44.4 | 44.79 | 43.47 | 382689 |
| 1775601600 | 42.5 | -1.2 | -2.75 | 43.01 | 43.39 | 42.22 | 248352 |
| 1775515200 | 43.7 | -0.08 | -0.18 | 43.78 | 44.21 | 42.84 | 267371 |
| 1775169600 | 43.78 | -1.21 | -2.69 | 44.5 | 45.52 | 43.73 | 405366 |
| 1775083200 | 44.99 | 0.44 | 0.99 | 44.58 | 45.58 | 44.58 | 302578 |
| 1774996800 | 44.55 | 1.41 | 3.27 | 44.04 | 45.21 | 43.2 | 427477 |
| 1774910400 | 43.14 | 0.66 | 1.55 | 42.75 | 44.41 | 42.48 | 628274 |
| 1774651200 | 42.48 | 0.25 | 0.59 | 41.86 | 43.46 | 41.53 | 468828 |
| 1774564800 | 42.23 | 0.36 | 0.86 | 40.95 | 43.47 | 40.95 | 648744 |
| 1774478400 | 41.87 | 0.99 | 2.42 | 41.54 | 41.915 | 40.35 | 300795 |
| 1774392000 | 40.88 | 0.46 | 1.14 | 39.85 | 41.51 | 39.53 | 461539 |
| 1774305600 | 40.42 | -0.1 | -0.25 | 42.03 | 42.03 | 40.2 | 711379 |
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.
