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 | 0.87 | 1.29831368452 | 67.01 | 73.53 | 66.365 | 369207 | 69.60210857 | CS |
| 4 | -3.66 | -5.11601901034 | 71.54 | 75 | 60.19 | 362407 | 69.66512115 | CS |
| 12 | -18.18 | -21.1247966535 | 86.06 | 86.19 | 60.19 | 362732 | 71.14651942 | CS |
| 26 | -8.98 | -11.683580536 | 76.86 | 86.9899 | 60.19 | 322964 | 73.88619081 | CS |
| 52 | 9.31 | 15.8955096466 | 58.57 | 86.9899 | 40.94 | 344201 | 63.92044001 | CS |
| 156 | 45.72 | 206.317689531 | 22.16 | 86.9899 | 16.05 | 333610 | 47.19454046 | CS |
| 260 | 45.72 | 206.317689531 | 22.16 | 86.9899 | 16.05 | 333610 | 47.19454046 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 67.88 | 0.07 | 0.10 | 67.66 | 68.81 | 67.52 | 258178 |
| 1744843200 | 67.81 | -0.71 | -1.04 | 68.33 | 68.65 | 66.489999 | 233079 |
| 1744756800 | 68.52 | -3.23 | -4.50 | 71.06 | 71.88 | 66.785 | 389962 |
| 1744670400 | 71.75 | 0.44 | 0.62 | 72.77 | 73.53 | 71.5178 | 294246 |
| 1744411200 | 71.31 | 2.3 | 3.33 | 68.18 | 71.335 | 67.64 | 329389 |
| 1744324800 | 69.01 | -0.55 | -0.79 | 67.01 | 70.4 | 66.364999 | 599358 |
| 1744238400 | 69.56 | 6.86 | 10.94 | 62.5 | 70.97 | 62.035 | 587716 |
| 1744152000 | 62.7 | -1.84 | -2.85 | 68.33 | 68.33 | 62.18 | 426497 |
| 1744065600 | 64.54 | -0.22 | -0.34 | 60.19 | 67.75 | 60.19 | 443549 |
| 1743806400 | 64.76 | -4.02 | -5.84 | 64.349999 | 66.035 | 63.1358 | 556072 |
| 1743720000 | 68.78 | -5.71 | -7.67 | 71.29 | 71.29 | 67.23 | 365744 |
| 1743633600 | 74.49 | 2.56 | 3.56 | 70.8 | 74.68 | 70.3601 | 227859 |
| 1743547200 | 71.93 | 0.38 | 0.53 | 71.46 | 71.945 | 70.28 | 207072 |
| 1743460800 | 71.55 | 0.85 | 1.20 | 69.15 | 71.84 | 68.76 | 452657 |
| 1743201600 | 70.7 | -1.24 | -1.72 | 71.24 | 71.385 | 69.91 | 247040 |
| 1743115200 | 71.94 | -0.78 | -1.07 | 72.97 | 72.97 | 71.05 | 155457 |
| 1743028800 | 72.72 | -1.22 | -1.65 | 74.22 | 74.58 | 72.45 | 158966 |
| 1742942400 | 73.94 | -0.31 | -0.42 | 73.86 | 75 | 73.685 | 254050 |
| 1742856000 | 74.25 | 2.5 | 3.48 | 72.66 | 74.26 | 72.01 | 239618 |
| 1742596800 | 71.75 | -1.01 | -1.39 | 71.83 | 72.21 | 70.7 | 564102 |
| 1742510400 | 72.76 | 0.57 | 0.79 | 71.54 | 73.65 | 71.54 | 515700 |
| 1742424000 | 72.19 | 2.33 | 3.34 | 70.14 | 73.02 | 70.02 | 393162 |
| 1742337600 | 69.86 | -0.62 | -0.88 | 69.8 | 71.02 | 69.02 | 336349 |
| 1742251200 | 70.48 | 2.25 | 3.30 | 67.91 | 72.4299 | 67.91 | 581366 |
| 1741992000 | 68.23 | 1.82 | 2.74 | 68.3 | 68.465 | 67.45 | 362334 |
| 1741905600 | 66.41 | -1.49 | -2.19 | 67.64 | 68.435 | 65.819999 | 475051 |
| 1741819200 | 67.9 | 3.19 | 4.93 | 66.11 | 67.94 | 64.8 | 357317 |
| 1741732800 | 64.709999 | -0.18 | -0.28 | 65.129999 | 65.614999 | 63.721 | 431733 |
| 1741646400 | 64.89 | -1.05 | -1.59 | 64.48 | 66.069999 | 63.87 | 518780 |
| 1741390800 | 65.94 | -0.51 | -0.77 | 66.37 | 67.08 | 63.8 | 602969 |
| 1741304400 | 66.45 | -2.4 | -3.49 | 67.7 | 67.845 | 65.73 | 538086 |
| 1741218000 | 68.85 | -0.32 | -0.46 | 69.76 | 70.8 | 68.75 | 316399 |
| 1741131600 | 69.17 | -2.13 | -2.99 | 69.52 | 70 | 68.52 | 645882 |
| 1741045200 | 71.3 | -2.36 | -3.20 | 75.73 | 75.73 | 70.74 | 357947 |
| 1740786000 | 73.66 | -2.63 | -3.45 | 76.21 | 76.69 | 72.615 | 390098 |
| 1740699600 | 76.29 | 6.31 | 9.02 | 72.91 | 78.4 | 72.91 | 632837 |
| 1740613200 | 69.98 | 1.25 | 1.82 | 70.83 | 72.81 | 69.1 | 508625 |
| 1740526800 | 68.73 | 0.03 | 0.04 | 69.33 | 69.37 | 67.41 | 362991 |
| 1740440400 | 68.7 | -0.54 | -0.78 | 69.02 | 69.78 | 66.41 | 513934 |
| 1740181200 | 69.24 | -1.75 | -2.47 | 70.99 | 72.49 | 69.125 | 339772 |
| 1740094800 | 70.99 | -1.5 | -2.07 | 72.71 | 72.71 | 70.42 | 399516 |
| 1740008400 | 72.49 | -2.61 | -3.48 | 73.94 | 74.26 | 71.58 | 313886 |
| 1739922000 | 75.1 | -0.68 | -0.90 | 75.91 | 76.5405 | 74.385 | 142309 |
| 1739576400 | 75.78 | 1.74 | 2.35 | 74.42 | 75.95 | 74.31 | 126818 |
| 1739490000 | 74.04 | 0.36 | 0.49 | 73.89 | 74.59 | 73.12 | 162421 |
| 1739403600 | 73.68 | -3.42 | -4.44 | 75.58 | 77.36 | 73.55 | 277568 |
| 1739317200 | 77.1 | -0.99 | -1.27 | 76.75 | 77.69 | 75.93 | 230232 |
| 1739230800 | 78.09 | 0.6 | 0.77 | 78.49 | 78.67 | 77.285 | 122645 |
| 1738971600 | 77.49 | -0.94 | -1.20 | 78.5 | 78.89 | 76.14 | 209231 |
| 1738885200 | 78.43 | 1.39 | 1.80 | 77.79 | 78.78 | 76.71 | 170640 |
| 1738798800 | 77.04 | 1.28 | 1.69 | 77.1 | 77.91 | 75.31 | 218299 |
| 1738712400 | 75.76 | 0.56 | 0.74 | 75.7 | 76.73 | 75.0201 | 198695 |
| 1738626000 | 75.2 | -0.8 | -1.05 | 73.8 | 76.5075 | 72.96 | 355617 |
| 1738366800 | 76 | -1.66 | -2.14 | 77.96 | 77.96 | 75.36 | 349646 |
| 1738280400 | 77.66 | 0.11 | 0.14 | 78.34 | 79.31 | 76.86 | 242798 |
| 1738194000 | 77.55 | -0.74 | -0.95 | 78.83 | 79.81 | 77.55 | 161154 |
| 1738107600 | 78.29 | -0.61 | -0.77 | 79.2 | 79.89 | 76.6801 | 255935 |
| 1738021200 | 78.9 | -5.57 | -6.59 | 82.04 | 82.04 | 74.16 | 840778 |
| 1737762000 | 84.47 | -1.79 | -2.08 | 86.06 | 86.19 | 84.32 | 346491 |
| 1737675600 | 86.26 | 0 | 0.00 | 86.26 | 86.26 | 86.26 | 0 |
| 1737589200 | 86.26 | 0.26 | 0.30 | 86 | 86.9899 | 85.005 | 225597 |
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
