Premium
Tronox Holdings plc (TROX)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -8.0604534005 | 7.94 | 8.0209 | 6.64 | 2764365 | 7.31961039 | CS |
| 4 | -2.99 | -29.0573372206 | 10.29 | 10.53 | 6.64 | 2414185 | 8.19263355 | CS |
| 12 | -3.51 | -32.4699352451 | 10.81 | 11.105 | 6.64 | 1554712 | 9.017003 | CS |
| 26 | -5.31 | -42.1094369548 | 12.61 | 15.07 | 6.64 | 1277370 | 10.69507925 | CS |
| 52 | -8.13 | -52.6895657809 | 15.43 | 20.7 | 6.64 | 1172921 | 13.48246731 | CS |
| 156 | -11.28 | -60.7104413348 | 18.58 | 21.01 | 6.64 | 1184471 | 13.98870743 | CS |
| 260 | 0.29 | 4.13694721826 | 7.01 | 26.33 | 3.97 | 1291767 | 14.87905272 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 7.23 | 0.36 | 5.24 | 7.06 | 7.24 | 6.91 | 2481319 |
| 1741131600 | 6.87 | -0.15 | -2.14 | 6.88 | 7 | 6.64 | 3328105 |
| 1741045200 | 7.02 | -0.74 | -9.54 | 7.82 | 7.82 | 6.965 | 2334152 |
| 1740786000 | 7.76 | 0.02 | 0.26 | 7.76 | 7.86 | 7.72 | 1548137 |
| 1740699600 | 7.74 | -0.21 | -2.64 | 7.94 | 8.0208999 | 7.74 | 4130110 |
| 1740613200 | 7.95 | 0.09 | 1.15 | 7.97 | 8.21 | 7.88 | 1653759 |
| 1740526800 | 7.86 | -0.13 | -1.63 | 8 | 8.155 | 7.81 | 1576867 |
| 1740440400 | 7.99 | 0.15 | 1.91 | 7.86 | 8.03 | 7.76 | 1655725 |
| 1740181200 | 7.84 | -0.24 | -2.97 | 8.23 | 8.31 | 7.82 | 2255493 |
| 1740094800 | 8.08 | 0.02 | 0.25 | 8.23 | 8.45 | 7.95 | 3060548 |
| 1740008400 | 8.06 | 0.04 | 0.50 | 7.86 | 8.275 | 7.73 | 3513809 |
| 1739922000 | 8.02 | 0.19 | 2.43 | 7.9 | 8.145 | 7.85 | 2705494 |
| 1739576400 | 7.83 | -0.92 | -10.51 | 8.9 | 9.01 | 7.72 | 3549057 |
| 1739490000 | 8.75 | -1.08 | -10.99 | 9.36 | 9.5399999 | 8.2899999 | 3823536 |
| 1739403600 | 9.83 | -0.12 | -1.21 | 9.74 | 9.959 | 9.61 | 1374628 |
| 1739317200 | 9.95 | 0.2 | 2.05 | 9.82 | 10.045 | 9.715 | 3316359 |
| 1739230800 | 9.75 | -0.16 | -1.61 | 9.97 | 10.065 | 9.74 | 1020673 |
| 1738971600 | 9.91 | -0.3 | -2.94 | 10.19 | 10.245 | 9.85 | 796287 |
| 1738885200 | 10.21 | 0.07 | 0.69 | 10.29 | 10.53 | 10.1 | 1745461 |
| 1738798800 | 10.14 | -0.21 | -2.03 | 10.29 | 10.32 | 10.125 | 683207 |
| 1738712400 | 10.35 | 0.51 | 5.18 | 9.89 | 10.56 | 9.89 | 1074979 |
| 1738626000 | 9.84 | -0.43 | -4.19 | 9.94 | 10.1 | 9.67 | 1101133 |
| 1738366800 | 10.27 | -0.09 | -0.87 | 10.27 | 10.45 | 10.18 | 1538975 |
| 1738280400 | 10.36 | 0.07 | 0.68 | 10.25 | 10.385 | 10.05 | 714439 |
| 1738194000 | 10.29 | 0.04 | 0.39 | 10.2 | 10.3 | 10.005 | 965724 |
| 1738107600 | 10.25 | 0.12 | 1.18 | 10.54 | 10.6 | 10.06 | 1093995 |
| 1738021200 | 10.13 | -0.12 | -1.17 | 10.26 | 10.29 | 9.98 | 971474 |
| 1737762000 | 10.25 | 0.28 | 2.81 | 10.27 | 10.42 | 10.17 | 1438386 |
| 1737675600 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1737589200 | 9.97 | -0.4 | -3.86 | 10.33 | 10.33 | 9.925 | 1472339 |
| 1737502800 | 10.37 | 0.4 | 4.01 | 10.03 | 10.48 | 10.03 | 697647 |
| 1737157200 | 9.97 | 0.01 | 0.10 | 10.08 | 10.21 | 9.89 | 911322 |
| 1737070800 | 9.96 | 0.15 | 1.53 | 9.75 | 9.97 | 9.74 | 665243 |
| 1736984400 | 9.81 | 0.04 | 0.41 | 10.04 | 10.15 | 9.75 | 779365 |
| 1736898000 | 9.77 | 0.41 | 4.38 | 9.46 | 9.82 | 9.4 | 1378355 |
| 1736811600 | 9.36 | 0.29 | 3.20 | 8.96 | 9.36 | 8.73 | 1862412 |
| 1736552400 | 9.07 | -0.11 | -1.20 | 9 | 9.205 | 8.94 | 1186603 |
| 1736379600 | 9.18 | -0.27 | -2.86 | 9.38 | 9.46 | 8.99 | 1469646 |
| 1736293200 | 9.45 | -0.12 | -1.25 | 9.55 | 9.72 | 9.4 | 1334823 |
| 1736206800 | 9.57 | 0.08 | 0.84 | 9.66 | 9.8699999 | 9.43 | 1070960 |
| 1735947600 | 9.49 | -0.24 | -2.47 | 9.75 | 9.76 | 9.47 | 1230152 |
| 1735861200 | 9.73 | -0.34 | -3.38 | 10.17 | 10.255 | 9.73 | 1181467 |
| 1735688400 | 10.07 | 0.19 | 1.92 | 9.91 | 10.15 | 9.91 | 1148852 |
| 1735602000 | 9.88 | -0.25 | -2.47 | 10.08 | 10.08 | 9.8699999 | 767689 |
| 1735342800 | 10.13 | -0.27 | -2.60 | 10.32 | 10.505 | 10.08 | 435847 |
| 1735256400 | 10.4 | 0.03 | 0.29 | 10.4 | 10.57 | 10.29 | 441873 |
| 1735077840 | 10.37 | 0.08 | 0.78 | 10.24 | 10.41 | 10.18 | 270542 |
| 1734997200 | 10.29 | 0 | 0.00 | 10.25 | 10.4075 | 10.045 | 712224 |
| 1734738000 | 10.29 | 0.04 | 0.39 | 10.02 | 10.385 | 10 | 1964407 |
| 1734651600 | 10.25 | -0.28 | -2.66 | 10.61 | 10.67 | 10.18 | 1387094 |
| 1734565200 | 10.53 | 0.39 | 3.85 | 10.24 | 10.83 | 10.1701 | 2102138 |
| 1734478800 | 10.14 | -0.26 | -2.50 | 10.33 | 10.385 | 9.9949999 | 1180141 |
| 1734392400 | 10.4 | -0.22 | -2.07 | 10.56 | 10.63 | 10.395 | 1039760 |
| 1734133200 | 10.62 | -0.06 | -0.56 | 10.59 | 10.68 | 10.39 | 952393 |
| 1734046800 | 10.68 | -0.3 | -2.73 | 10.81 | 11.105 | 10.675 | 859336 |
| 1733960400 | 10.98 | -0.53 | -4.60 | 11.58 | 11.58 | 10.95 | 1077941 |
| 1733874000 | 11.51 | -0.51 | -4.24 | 11.93 | 11.93 | 11.26 | 2173929 |
| 1733787600 | 12.02 | 0.4 | 3.44 | 11.95 | 12.39 | 11.92 | 648835 |
| 1733528400 | 11.62 | -0.05 | -0.43 | 11.78 | 11.8 | 11.485 | 736149 |
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
