Premium
TEGNA Inc (TGNA)
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 | -0.105 | -0.569723277265 | 18.43 | 18.525 | 17.8 | 994475 | 18.25648402 | CS |
| 4 | 0.305 | 1.69256381798 | 18.02 | 18.7 | 17.69 | 1011269 | 18.12513204 | CS |
| 12 | -0.395 | -2.11004273504 | 18.72 | 19.2 | 17.36 | 1336408 | 18.36210788 | CS |
| 26 | 4.055 | 28.4162578837 | 14.27 | 19.62 | 13.37 | 2007684 | 16.18508826 | CS |
| 52 | 3.145 | 20.7180500659 | 15.18 | 19.62 | 12.35 | 2097701 | 15.24276059 | CS |
| 156 | -2.875 | -13.5613207547 | 21.2 | 23.04 | 12.35 | 2032931 | 17.44917755 | CS |
| 260 | 0.365 | 2.03229398664 | 17.96 | 23.04 | 9.61 | 1983523 | 16.74181098 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 18.34 | -0.03 | -0.16 | 18.4 | 18.4 | 18.2 | 886739 |
| 1738712400 | 18.37 | 0.37 | 2.06 | 18.08 | 18.5099 | 18.048 | 1177753 |
| 1738626000 | 18 | -0.22 | -1.21 | 17.82 | 18.2 | 17.8 | 1027826 |
| 1738366800 | 18.22 | -0.15 | -0.82 | 18.32 | 18.46 | 18.05 | 948806 |
| 1738280400 | 18.37 | 0.12 | 0.66 | 18.43 | 18.525 | 18.15 | 890396 |
| 1738194000 | 18.25 | 0.09 | 0.50 | 18.19 | 18.455 | 18.05 | 986257 |
| 1738107600 | 18.16 | -0.05 | -0.27 | 18.21 | 18.345 | 18.11 | 621495 |
| 1738021200 | 18.21 | -0.02 | -0.11 | 18.22 | 18.63 | 18.17 | 989076 |
| 1737762000 | 18.23 | 0.44 | 2.47 | 18.15 | 18.3 | 18.05 | 845446 |
| 1737675600 | 17.79 | 0 | 0.00 | 17.79 | 17.79 | 17.79 | 0 |
| 1737589200 | 17.79 | -0.03 | -0.17 | 17.7 | 18 | 17.69 | 957399 |
| 1737502800 | 17.82 | -0.15 | -0.83 | 18.19 | 18.2 | 17.7 | 1000433 |
| 1737157200 | 17.97 | -0.1 | -0.55 | 18.3 | 18.35 | 17.87 | 976301 |
| 1737070800 | 18.07 | -0.23 | -1.26 | 18.29 | 18.36 | 18.05 | 1218315 |
| 1736984400 | 18.3 | 0.02 | 0.11 | 18.7 | 18.7 | 18.28 | 1075059 |
| 1736898000 | 18.28 | 0.31 | 1.73 | 18.17 | 18.365 | 18.14 | 1265644 |
| 1736811600 | 17.97 | 0.13 | 0.73 | 17.81 | 18.005 | 17.78 | 1089047 |
| 1736552400 | 17.84 | -0.45 | -2.46 | 17.9 | 18.1499 | 17.73 | 1137542 |
| 1736379600 | 18.29 | -0.16 | -0.87 | 18.13 | 18.295 | 17.83 | 1875642 |
| 1736293200 | 18.45 | -0.28 | -1.49 | 18.855 | 18.95 | 18.36 | 1094308 |
| 1736206800 | 18.73 | -0.06 | -0.32 | 18.645 | 18.925 | 18.64 | 1145063 |
| 1735947600 | 18.79 | 0.01 | 0.05 | 18.74 | 18.86 | 18.43 | 972101 |
| 1735861200 | 18.78 | 0.49 | 2.68 | 18.4 | 18.85 | 18.3619 | 1039395 |
| 1735688400 | 18.29 | -0.05 | -0.27 | 18.34 | 18.485 | 18.24 | 872295 |
| 1735602000 | 18.34 | -0.04 | -0.22 | 18.15 | 18.39 | 18.01 | 779746 |
| 1735342800 | 18.38 | -0.17 | -0.92 | 18.49 | 18.57 | 18.19 | 718800 |
| 1735256400 | 18.55 | 0.07 | 0.38 | 18.31 | 18.56 | 18.31 | 3577203 |
| 1735077840 | 18.48 | 0.07 | 0.38 | 18.36 | 18.485 | 18.27 | 450027 |
| 1734997200 | 18.41 | 0.01 | 0.05 | 18.29 | 18.48 | 18.2 | 1048348 |
| 1734738000 | 18.4 | 0.27 | 1.49 | 18.125 | 18.65 | 18.125 | 5995075 |
| 1734651600 | 18.13 | 0.63 | 3.60 | 18.32 | 18.61 | 17.93 | 2090174 |
| 1734565200 | 17.5 | -0.6 | -3.31 | 18.31 | 18.32 | 17.36 | 1783665 |
| 1734478800 | 18.1 | -0.33 | -1.79 | 18.25 | 18.39 | 17.97 | 1438291 |
| 1734392400 | 18.43 | -0.07 | -0.38 | 18.4 | 18.63 | 18.24 | 948291 |
| 1734133200 | 18.5 | -0.16 | -0.86 | 18.59 | 18.637 | 18.4 | 1167389 |
| 1734046800 | 18.66 | -0.02 | -0.11 | 18.675 | 18.82 | 18.58 | 1097796 |
| 1733960400 | 18.68 | -0.15 | -0.80 | 18.64 | 18.725 | 18.45 | 1240175 |
| 1733874000 | 18.83 | 0.12 | 0.64 | 18.68 | 18.975 | 18.41 | 1254641 |
| 1733787600 | 18.71 | -0.06 | -0.32 | 18.88 | 19.0582 | 18.655 | 1126677 |
| 1733528400 | 18.77 | 0.07 | 0.37 | 18.67 | 18.84 | 18.585 | 1320864 |
| 1733442000 | 18.7 | -0.13 | -0.69 | 18.875 | 18.986 | 18.645 | 919348 |
| 1733355600 | 18.83 | 0.28 | 1.51 | 18.63 | 18.915 | 18.46 | 1046538 |
| 1733269200 | 18.55 | -0.22 | -1.17 | 18.82 | 18.82 | 18.51 | 1208256 |
| 1733182800 | 18.77 | 0 | 0.00 | 18.82 | 18.91 | 18.45 | 1656782 |
| 1732917840 | 18.77 | 0.12 | 0.64 | 18.88 | 18.99 | 18.63 | 961599 |
| 1732750800 | 18.65 | -0.26 | -1.37 | 19.12 | 19.2 | 18.635 | 1071342 |
| 1732664400 | 18.91 | -0.03 | -0.16 | 18.84 | 18.94 | 18.61 | 1531934 |
| 1732578000 | 18.94 | 0.23 | 1.23 | 19.03 | 19.195 | 18.815 | 2131533 |
| 1732318800 | 18.71 | 0.19 | 1.03 | 18.7 | 19.02 | 18.7 | 2241880 |
| 1732232400 | 18.52 | 0.41 | 2.26 | 18.3 | 18.54 | 18.2 | 1277940 |
| 1732146000 | 18.11 | 0.23 | 1.29 | 17.915 | 18.15 | 17.9 | 1032658 |
| 1732059600 | 17.88 | 0.22 | 1.25 | 17.395 | 17.905 | 17.395 | 1396232 |
| 1731973200 | 17.66 | 0.02 | 0.11 | 17.79 | 17.87 | 17.6 | 1341654 |
| 1731714000 | 17.64 | -0.47 | -2.60 | 18.375 | 18.39 | 17.585 | 1766946 |
| 1731627600 | 18.11 | -0.58 | -3.10 | 18.69 | 18.77 | 18.02 | 1719505 |
| 1731541200 | 18.69 | 0.22 | 1.19 | 18.58 | 18.78 | 18.24 | 1879156 |
| 1731454800 | 18.47 | -0.18 | -0.97 | 18.64 | 18.7 | 18.45 | 1992311 |
| 1731368400 | 18.65 | -0.18 | -0.96 | 18.83 | 18.888 | 18.475 | 2291421 |
| 1731109200 | 18.83 | -0.49 | -2.54 | 19.1 | 19.435 | 18.6 | 3400669 |
| 1731022800 | 19.32 | 1.39 | 7.75 | 17.765 | 19.62 | 17.69 | 4583980 |
| 1730936400 | 17.93 | 1.87 | 11.64 | 17.11 | 17.995 | 16.99 | 5561453 |
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
