Premium
TriNet Group Inc (TNET)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.49 | 3.30011074197 | 45.15 | 49.5 | 44.95 | 502543 | 46.71487909 | CS |
| 4 | 4.18 | 9.84455958549 | 42.46 | 49.5 | 38.36 | 458837 | 43.54521345 | CS |
| 12 | 10.22 | 28.0615046678 | 36.42 | 49.5 | 34.21 | 442741 | 40.55435312 | CS |
| 26 | -9.9 | -17.5097276265 | 56.54 | 64.37 | 33.605 | 479226 | 45.60361301 | CS |
| 52 | -36.77 | -44.0834432322 | 83.41 | 83.785 | 33.605 | 452186 | 55.36149678 | CS |
| 156 | -45.03 | -49.1218501145 | 91.67 | 135.09 | 33.605 | 394870 | 82.31261116 | CS |
| 260 | -26.01 | -35.8017894012 | 72.65 | 135.09 | 33.605 | 364724 | 83.04127876 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780699200 | 46.64 | 0.37 | 0.80 | 47.07 | 47.57 | 46.24 | 328504 |
| 1780612800 | 46.27 | 0.87 | 1.92 | 46.91 | 48.165 | 46.14 | 314690 |
| 1780526400 | 45.4 | -2.7 | -5.61 | 47.58 | 47.58 | 45.25 | 505896 |
| 1780440000 | 48.1 | -0.82 | -1.68 | 47.85 | 49.37 | 47.2 | 394248 |
| 1780353600 | 48.92 | 3.24 | 7.09 | 46.42 | 49.5 | 46.13 | 494524 |
| 1780094400 | 45.68 | 0.27 | 0.59 | 45.15 | 47.15 | 44.95 | 803355 |
| 1780008000 | 45.41 | 1.79 | 4.10 | 43.74 | 45.75 | 42.99 | 477823 |
| 1779921600 | 43.62 | 1.16 | 2.73 | 42.42 | 44.115 | 42.06 | 580258 |
| 1779835200 | 42.46 | -0.32 | -0.75 | 42.05 | 42.6894 | 41.17 | 365016 |
| 1779489600 | 42.78 | 0.95 | 2.27 | 41.92 | 43.06 | 41.885 | 527590 |
| 1779403200 | 41.83 | -0.79 | -1.85 | 41.97 | 42.99 | 40.835 | 290423 |
| 1779316800 | 42.62 | -0.04 | -0.09 | 41.99 | 42.92 | 40.67 | 409380 |
| 1779230400 | 42.66 | -0.21 | -0.49 | 43.46 | 44.87 | 42.13 | 593836 |
| 1779144000 | 42.87 | 2.35 | 5.80 | 40.39 | 43.295 | 40.295 | 558971 |
| 1778884800 | 40.52 | 0.88 | 2.22 | 40.3 | 41.38 | 39.7 | 510587 |
| 1778798400 | 39.64 | 0 | 0.00 | 39.85 | 40.7762 | 39.17 | 318105 |
| 1778712000 | 39.64 | -1.81 | -4.37 | 40.8 | 40.8 | 38.36 | 468280 |
| 1778625600 | 41.45 | -0.44 | -1.05 | 41.47 | 42.66 | 41.17 | 309475 |
| 1778539200 | 41.89 | -0.91 | -2.13 | 42.84 | 43.645 | 41.76 | 507700 |
| 1778280000 | 42.8 | -0.07 | -0.16 | 42.46 | 42.9 | 41.22 | 287533 |
| 1778193600 | 42.87 | 1.98 | 4.84 | 40.95 | 43.51 | 40.76 | 421555 |
| 1778107200 | 40.89 | -1.51 | -3.56 | 41.88 | 41.96 | 40.73 | 339037 |
| 1778020800 | 42.4 | -0.54 | -1.26 | 42.74 | 43.6499 | 40.94 | 419734 |
| 1777934400 | 42.94 | -1.53 | -3.44 | 42.89 | 45.24 | 42.68 | 449271 |
| 1777675200 | 44.47 | -1.31 | -2.86 | 45.92 | 46.375 | 43.45 | 518970 |
| 1777588800 | 45.78 | 2.93 | 6.84 | 43.75 | 45.88 | 41.1 | 634031 |
| 1777502400 | 42.85 | 1 | 2.39 | 41.7 | 43.135 | 41.7 | 479928 |
| 1777416000 | 41.85 | 1.55 | 3.85 | 41.17 | 42.53 | 41.17 | 427391 |
| 1777329600 | 40.3 | 0.19 | 0.47 | 39.95 | 41.2899 | 39.95 | 384369 |
| 1777070400 | 40.11 | 1.2 | 3.08 | 38.51 | 40.22 | 38.32 | 300878 |
| 1776984000 | 38.91 | -1.82 | -4.47 | 40.14 | 40.14 | 38 | 308708 |
| 1776897600 | 40.73 | 0.16 | 0.39 | 40.61 | 41.02 | 40.15 | 333063 |
| 1776811200 | 40.57 | 0.45 | 1.12 | 40.14 | 41.96 | 40.13 | 462550 |
| 1776724800 | 40.12 | 1.35 | 3.48 | 38.8 | 40.29 | 38.8 | 540001 |
| 1776465600 | 38.77 | -0.08 | -0.21 | 38.83 | 39.62 | 38.36 | 441038 |
| 1776379200 | 38.85 | 0.55 | 1.44 | 38.52 | 39.9 | 37.87 | 276812 |
| 1776292800 | 38.3 | 0.59 | 1.56 | 38.04 | 39.045 | 37.82 | 316880 |
| 1776206400 | 37.71 | 0.4 | 1.07 | 37.14 | 37.89 | 37.02 | 271847 |
| 1776120000 | 37.31 | 2.68 | 7.74 | 34.74 | 37.45 | 34.54 | 553707 |
| 1775860800 | 34.63 | -1.5 | -4.15 | 36.1 | 36.33 | 34.21 | 308258 |
| 1775774400 | 36.13 | -0.15 | -0.41 | 35.72 | 36.36 | 34.855 | 437274 |
| 1775688000 | 36.28 | -0.89 | -2.39 | 37.57 | 38.16 | 36.07 | 372120 |
| 1775601600 | 37.17 | -0.44 | -1.17 | 37.43 | 37.8275 | 37.045 | 279172 |
| 1775515200 | 37.61 | -0.19 | -0.50 | 37.62 | 37.87 | 37.07 | 336963 |
| 1775169600 | 37.8 | 1.85 | 5.15 | 35.79 | 38.01 | 35.13 | 502172 |
| 1775083200 | 35.95 | -0.48 | -1.32 | 37.02 | 37.02 | 34.78 | 588803 |
| 1774996800 | 36.43 | -1.31 | -3.47 | 38.45 | 38.495 | 36.39 | 531881 |
| 1774910400 | 37.74 | -0.27 | -0.71 | 38.12 | 38.88 | 37.57 | 556540 |
| 1774651200 | 38.01 | 0.3 | 0.80 | 37.43 | 38.23 | 36.38 | 417482 |
| 1774564800 | 37.71 | 0.72 | 1.95 | 36.86 | 38.5576 | 36.86 | 311128 |
| 1774478400 | 36.99 | -0.95 | -2.50 | 38.43 | 39.1816 | 35.74 | 653039 |
| 1774392000 | 37.94 | -0.96 | -2.47 | 38.32 | 38.9 | 37.5 | 425048 |
| 1774305600 | 38.9 | 1.07 | 2.83 | 38.42 | 39.33 | 37.73 | 535703 |
| 1774046400 | 37.83 | 1 | 2.72 | 37.56 | 38.5 | 36.79 | 854015 |
| 1773960000 | 36.83 | -0.53 | -1.42 | 37.36 | 38.55 | 36.7 | 404254 |
| 1773873600 | 37.36 | -0.28 | -0.74 | 37.16 | 38.12 | 36.74 | 383040 |
| 1773787200 | 37.64 | 0.5 | 1.35 | 37.55 | 38.95 | 37.53 | 449435 |
| 1773700800 | 37.14 | 0.75 | 2.06 | 36.28 | 37.24 | 35.21 | 365591 |
| 1773441600 | 36.39 | 0.26 | 0.72 | 36.42 | 37.1 | 36.14 | 368269 |
| 1773355200 | 36.13 | -0.07 | -0.19 | 35.92 | 37.39 | 35.27 | 639821 |
| 1773268800 | 36.2 | -0.16 | -0.44 | 36.44 | 37 | 35.36 | 513216 |
| 1773182400 | 36.36 | -0.84 | -2.26 | 36.89 | 37.36 | 35.16 | 506953 |
| 1773096000 | 37.2 | -1.81 | -4.64 | 38.19 | 38.445 | 36.235 | 429524 |
| 1772840400 | 39.01 | 1.11 | 2.93 | 37.91 | 39.24 | 36.5 | 508386 |
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.
