Premium
TriplePoint Venture Growth BDC Corp (TPVG)
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 | -0.08 | -1.6393442623 | 4.88 | 4.95 | 4.55 | 367594 | 4.70870795 | CS |
| 4 | -0.74 | -13.357400722 | 5.54 | 5.695 | 4.5101 | 383005 | 4.90097062 | CS |
| 12 | -0.63 | -11.6022099448 | 5.43 | 6.03 | 4.5101 | 309840 | 5.30466598 | CS |
| 26 | -1.85 | -27.8195488722 | 6.65 | 6.72 | 4.48 | 399143 | 5.37425811 | CS |
| 52 | -2.32 | -32.5842696629 | 7.12 | 7.5 | 4.48 | 390822 | 5.82821713 | CS |
| 156 | -7.33 | -60.4286892003 | 12.13 | 12.6986 | 4.48 | 345126 | 7.49481269 | CS |
| 260 | -10.93 | -69.4850603942 | 15.73 | 19.25 | 4.48 | 294895 | 9.26928771 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 4.72 | 0.09 | 1.94 | 4.63 | 4.775 | 4.63 | 206531 |
| 1783636800 | 4.63 | -0.08 | -1.70 | 4.71 | 4.72 | 4.55 | 580773 |
| 1783550400 | 4.71 | -0.04 | -0.84 | 4.71 | 4.765 | 4.65 | 235793 |
| 1783464000 | 4.75 | -0.04 | -0.84 | 4.86 | 4.95 | 4.73 | 193565 |
| 1783377600 | 4.79 | -0.13 | -2.64 | 4.88 | 4.95 | 4.785 | 460243 |
| 1783032000 | 4.92 | -0.15 | -2.96 | 5.07 | 5.13 | 4.8949999 | 171202 |
| 1782945600 | 5.07 | 0.16 | 3.26 | 4.9 | 5.1 | 4.9 | 183088 |
| 1782859200 | 4.91 | 0.08 | 1.66 | 4.83 | 5.0199999 | 4.815 | 365538 |
| 1782772800 | 4.83 | 0.13 | 2.77 | 4.78 | 4.94 | 4.7401 | 533201 |
| 1782513600 | 4.7 | 0.11 | 2.40 | 4.63 | 4.725 | 4.62 | 171561 |
| 1782427200 | 4.59 | -0.04 | -0.86 | 4.59 | 4.63 | 4.5101 | 310378 |
| 1782340800 | 4.63 | -0.09 | -1.91 | 4.74 | 4.78 | 4.57 | 504802 |
| 1782254400 | 4.72 | -0.04 | -0.84 | 4.66 | 4.7474 | 4.62 | 563941 |
| 1782168000 | 4.76 | -0.24 | -4.80 | 4.94 | 5.04 | 4.75 | 446199 |
| 1781822400 | 5 | 0.05 | 1.01 | 4.97 | 5.0199999 | 4.95 | 140754 |
| 1781736000 | 4.95 | -0.18 | -3.51 | 5.07 | 5.14 | 4.92 | 368089 |
| 1781649600 | 5.13 | -0.26 | -4.82 | 5.22 | 5.312 | 5.11 | 658767 |
| 1781563200 | 5.39 | -0.18 | -3.23 | 5.65 | 5.695 | 5.38 | 779206 |
| 1781304000 | 5.57 | 0.05 | 0.91 | 5.54 | 5.63 | 5.51 | 226984 |
| 1781217600 | 5.5199999 | -0.04 | -0.72 | 5.6281 | 5.6281 | 5.49 | 273605 |
| 1781131200 | 5.5599999 | 0.09 | 1.65 | 5.47 | 5.6 | 5.46 | 185108 |
| 1781044800 | 5.47 | 0.04 | 0.74 | 5.43 | 5.525 | 5.42 | 123298 |
| 1780958400 | 5.43 | 0.06 | 1.12 | 5.49 | 5.53 | 5.37 | 194643 |
| 1780699200 | 5.37 | -0.12 | -2.19 | 5.51 | 5.53 | 5.36 | 139467 |
| 1780612800 | 5.49 | 0.11 | 2.04 | 5.43 | 5.53 | 5.4 | 161080 |
| 1780526400 | 5.38 | -0.16 | -2.89 | 5.55 | 5.55 | 5.36 | 345005 |
| 1780440000 | 5.54 | -0.02 | -0.36 | 5.5 | 5.575 | 5.455 | 232783 |
| 1780353600 | 5.5599999 | 0.04 | 0.72 | 5.5 | 5.613 | 5.5 | 192445 |
| 1780094400 | 5.5199999 | -0.03 | -0.54 | 5.49 | 5.6 | 5.48 | 264888 |
| 1780008000 | 5.55 | -0.12 | -2.12 | 5.65 | 5.6901 | 5.55 | 238477 |
| 1779921600 | 5.67 | 0.02 | 0.35 | 5.72 | 5.72 | 5.635 | 111440 |
| 1779835200 | 5.65 | 0.11 | 1.99 | 5.54 | 5.755 | 5.54 | 367980 |
| 1779489600 | 5.54 | 0.01 | 0.18 | 5.6 | 5.61 | 5.485 | 193583 |
| 1779403200 | 5.53 | -0.17 | -2.98 | 5.61 | 5.6952999 | 5.5106 | 264837 |
| 1779316800 | 5.7 | 0.07 | 1.24 | 5.62 | 5.71 | 5.53 | 172159 |
| 1779230400 | 5.63 | -0.15 | -2.60 | 5.8 | 5.8 | 5.61 | 149422 |
| 1779144000 | 5.78 | -0.07 | -1.20 | 5.86 | 5.97 | 5.755 | 560687 |
| 1778884800 | 5.85 | 0.01 | 0.17 | 5.83 | 5.9099 | 5.75 | 281610 |
| 1778798400 | 5.84 | 0.08 | 1.39 | 5.79 | 5.8949999 | 5.79 | 255437 |
| 1778712000 | 5.76 | 0.01 | 0.17 | 5.75 | 5.78 | 5.63 | 263924 |
| 1778625600 | 5.75 | 0.13 | 2.31 | 5.62 | 5.765 | 5.545 | 379299 |
| 1778539200 | 5.62 | -0.15 | -2.60 | 5.7699999 | 5.84 | 5.6 | 225712 |
| 1778280000 | 5.7699999 | -0.21 | -3.51 | 5.92 | 5.985 | 5.76 | 209350 |
| 1778193600 | 5.98 | 0.39 | 6.98 | 5.65 | 6.03 | 5.5599999 | 600870 |
| 1778107200 | 5.59 | 0.11 | 2.01 | 5.5 | 5.66 | 5.36 | 610766 |
| 1778020800 | 5.48 | -0.13 | -2.32 | 5.58 | 5.62 | 5.44 | 215103 |
| 1777934400 | 5.61 | 0.05 | 0.90 | 5.54 | 5.6401 | 5.54 | 331300 |
| 1777675200 | 5.5599999 | 0.09 | 1.65 | 5.51 | 5.59 | 5.43 | 228207 |
| 1777588800 | 5.47 | 0.26 | 4.99 | 5.23 | 5.48 | 5.2001 | 235911 |
| 1777502400 | 5.21 | -0.1 | -1.88 | 5.3099999 | 5.3999 | 5.175 | 191425 |
| 1777416000 | 5.3099999 | 0.19 | 3.71 | 5.13 | 5.36 | 5.12 | 283117 |
| 1777329600 | 5.12 | -0.09 | -1.73 | 5.2 | 5.238 | 5.1 | 414576 |
| 1777070400 | 5.21 | 0.04 | 0.77 | 5.2 | 5.295 | 5.18 | 385883 |
| 1776984000 | 5.17 | -0.21 | -3.90 | 5.42 | 5.5357 | 5.16 | 192714 |
| 1776897600 | 5.38 | 0.02 | 0.37 | 5.37 | 5.45 | 5.335 | 266390 |
| 1776811200 | 5.36 | -0.21 | -3.77 | 5.59 | 5.6 | 5.355 | 226632 |
| 1776724800 | 5.57 | -0.08 | -1.42 | 5.62 | 5.7 | 5.57 | 313607 |
| 1776465600 | 5.65 | 0.25 | 4.63 | 5.43 | 5.7 | 5.43 | 484025 |
| 1776379200 | 5.4 | 0.05 | 0.93 | 5.35 | 5.48 | 5.3 | 374026 |
| 1776292800 | 5.35 | 0.09 | 1.71 | 5.23 | 5.39 | 5.23 | 462509 |
| 1776206400 | 5.26 | 0.07 | 1.35 | 5.14 | 5.34 | 5.14 | 393312 |
| 1776120000 | 5.19 | 0.07 | 1.37 | 5.0599999 | 5.19 | 5.04 | 383193 |
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.
