Premium
Targa Resources Corporation (TRGP)
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 | 11.98 | 5.87542913193 | 203.9 | 217.34 | 202.67 | 1859594 | 213.47591024 | CS |
| 4 | 35.35 | 19.5812330361 | 180.53 | 217.34 | 175.28 | 1478193 | 195.78287295 | CS |
| 12 | 51.55 | 31.3698046614 | 164.33 | 217.34 | 164.23 | 1729940 | 189.72384825 | CS |
| 26 | 79.73 | 58.5604113111 | 136.15 | 217.34 | 122.56 | 1739594 | 166.11243268 | CS |
| 52 | 133.39 | 161.704449024 | 82.49 | 217.34 | 82.13 | 1666644 | 139.39151795 | CS |
| 156 | 161.84 | 299.481865285 | 54.04 | 217.34 | 52.6 | 1753424 | 93.9708693 | CS |
| 260 | 175.66 | 436.747886624 | 40.22 | 217.34 | 3.66 | 2146779 | 58.7716011 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 211.27 | -5.95 | -2.74 | 218 | 218.19 | 208.63 | 1518712 |
| 1737502800 | 217.22 | 1.5 | 0.70 | 215.85 | 217.34 | 213.61 | 2211042 |
| 1737157200 | 215.72 | 2.77 | 1.30 | 212.68 | 217.02 | 210.14 | 1851524 |
| 1737070800 | 212.95 | 7.45 | 3.63 | 205.53 | 212.98 | 205.38 | 1906369 |
| 1736984400 | 205.5 | 4.12 | 2.05 | 203.9 | 205.82 | 202.67 | 1444749 |
| 1736898000 | 201.38 | 3.91 | 1.98 | 198 | 203.69 | 197 | 1625247 |
| 1736811600 | 197.47 | 4.17 | 2.16 | 193.34 | 198.2 | 193 | 1435795 |
| 1736552400 | 193.3 | 1.32 | 0.69 | 194.41 | 196.815 | 192 | 1765043 |
| 1736379600 | 191.98 | 4.16 | 2.21 | 187.17 | 192.07 | 187.04 | 1217855 |
| 1736293200 | 187.82 | 1.66 | 0.89 | 186.5201 | 189.22 | 184.12 | 1572109 |
| 1736206800 | 186.16 | -0.01 | -0.01 | 187.5 | 187.5 | 184.71 | 1893080 |
| 1735947600 | 186.17 | 3.11 | 1.70 | 184.52 | 187.61 | 184.09 | 1134684 |
| 1735861200 | 183.06 | 4.56 | 2.55 | 180.77 | 183.305 | 179.28 | 1126690 |
| 1735688400 | 178.5 | 0.74 | 0.42 | 178.13 | 179.45 | 177.23 | 1254200 |
| 1735602000 | 177.76 | 0.4 | 0.23 | 177.06 | 178.82 | 175.28 | 1065629 |
| 1735342800 | 177.36 | -0.54 | -0.30 | 176.62 | 178.3 | 175.92 | 1007001 |
| 1735256400 | 177.9 | -2.82 | -1.56 | 180.53 | 180.53 | 177.12 | 982244 |
| 1735077840 | 180.72 | 2.35 | 1.32 | 179.39 | 181.17 | 178.375 | 675592 |
| 1734997200 | 178.37 | 1.58 | 0.89 | 176.33 | 178.58 | 173.53 | 1574968 |
| 1734738000 | 176.79 | 4.26 | 2.47 | 171.96 | 176.8 | 171.96 | 4904316 |
| 1734651600 | 172.53 | 0.59 | 0.34 | 174.37 | 176.94 | 171.19 | 3271351 |
| 1734565200 | 171.94 | -9.28 | -5.12 | 180.83 | 181.2 | 171.7 | 3200976 |
| 1734478800 | 181.22 | -2.18 | -1.19 | 180 | 181.84 | 177.85 | 2355176 |
| 1734392400 | 183.4 | -1.22 | -0.66 | 183.83 | 185.13 | 181.83 | 2597998 |
| 1734133200 | 184.62 | -0.95 | -0.51 | 185.71 | 187.171 | 183.97 | 987033 |
| 1734046800 | 185.57 | -0.71 | -0.38 | 186.395 | 187.455 | 185.41 | 1208862 |
| 1733960400 | 186.28 | 0.94 | 0.51 | 186.29 | 187.13 | 183.76 | 1694378 |
| 1733874000 | 185.34 | -1.59 | -0.85 | 187.625 | 189.04 | 184.74 | 1468424 |
| 1733787600 | 186.93 | -7.41 | -3.81 | 194.685 | 194.77 | 186.41 | 2280720 |
| 1733528400 | 194.34 | -3.99 | -2.01 | 197.43 | 197.98 | 192.495 | 1488637 |
| 1733442000 | 198.33 | 2.88 | 1.47 | 196.055 | 199.4491 | 195.6601 | 1254335 |
| 1733355600 | 195.45 | -1.68 | -0.85 | 196.51 | 197.915 | 193.29 | 1465601 |
| 1733269200 | 197.13 | 2.59 | 1.33 | 196.175 | 198.245 | 194.61 | 1436569 |
| 1733182800 | 194.54 | -9.76 | -4.78 | 204.46 | 204.51 | 193.12 | 2129860 |
| 1732917840 | 204.3 | 2.91 | 1.44 | 203.4 | 205.47 | 202.74 | 816025 |
| 1732750800 | 201.39 | -2.02 | -0.99 | 203.91 | 204.54 | 201.22 | 1504245 |
| 1732664400 | 203.41 | 2.35 | 1.17 | 201.41 | 203.49 | 200.81 | 1719364 |
| 1732578000 | 201.06 | -6.25 | -3.01 | 208.94 | 208.9899 | 199.74 | 3916509 |
| 1732318800 | 207.31 | -0.38 | -0.18 | 208.68 | 209.33 | 206.525 | 1232372 |
| 1732232400 | 207.69 | 4.85 | 2.39 | 205.41 | 208.15 | 202.845 | 1160149 |
| 1732146000 | 202.84 | -0.73 | -0.36 | 204.45 | 205.2029 | 201.2 | 1353879 |
| 1732059600 | 203.57 | 4.57 | 2.30 | 197.365 | 203.67 | 197.1201 | 2390702 |
| 1731973200 | 199 | 2.96 | 1.51 | 197.71 | 199.755 | 195.995 | 1724227 |
| 1731714000 | 196.04 | 4.47 | 2.33 | 190.0857 | 196.21 | 190.0857 | 1283312 |
| 1731627600 | 191.57 | -1.43 | -0.74 | 191.7 | 192.455 | 188.54 | 1500482 |
| 1731541200 | 193 | -1.31 | -0.67 | 194.425 | 194.606 | 191.74 | 1453464 |
| 1731454800 | 194.31 | -0.65 | -0.33 | 196.91 | 197.1399 | 192.9501 | 1122738 |
| 1731368400 | 194.96 | 2.68 | 1.39 | 193.495 | 196.6 | 192.5 | 1213567 |
| 1731109200 | 192.28 | 4.49 | 2.39 | 188.88 | 192.63 | 188.3 | 2368420 |
| 1731022800 | 187.79 | 1.75 | 0.94 | 184.74 | 188.22 | 183.6 | 1207639 |
| 1730936400 | 186.04 | 8.64 | 4.87 | 184.32 | 189.62 | 182.99 | 2781289 |
| 1730850000 | 177.4 | 8.2 | 4.85 | 168.75 | 178.59 | 168.75 | 2896710 |
| 1730763600 | 169.2 | 3.93 | 2.38 | 165.56 | 169.29 | 165.56 | 1110583 |
| 1730500800 | 165.27 | -1.69 | -1.01 | 168.34 | 168.57 | 164.36 | 1256976 |
| 1730414400 | 166.96 | 0.33 | 0.20 | 166.04 | 168.28 | 165.69 | 1255298 |
| 1730328000 | 166.63 | 2.22 | 1.35 | 165.21 | 167.62 | 164.22999 | 1428921 |
| 1730241600 | 164.41 | -0.31 | -0.19 | 164.56 | 165.01 | 163.15 | 823320 |
| 1730155200 | 164.72 | -1.24 | -0.75 | 162.3 | 164.91999 | 162.3 | 1936893 |
| 1729896000 | 165.96 | -2.61 | -1.55 | 169.87 | 169.9199 | 162.41999 | 2454469 |
| 1729809600 | 168.57 | 2.73 | 1.65 | 166.59 | 169.59 | 166.04 | 1849327 |
| 1729723200 | 165.84 | 0.72 | 0.44 | 164.63 | 167.43 | 164.25 | 2725035 |
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
