Premium
Tronox Holdings plc (TROX)
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 | 0.095 | 0.924574209246 | 10.275 | 10.83 | 9.995 | 1428440 | 10.32805897 | CS |
| 4 | -1.965 | -15.9302796919 | 12.335 | 12.52 | 9.995 | 984882 | 11.02171467 | CS |
| 12 | -4.19 | -28.7774725275 | 14.56 | 14.93 | 9.995 | 1016453 | 12.21431904 | CS |
| 26 | -7.57 | -42.1962095875 | 17.94 | 18.74 | 9.995 | 1089490 | 13.50808135 | CS |
| 52 | -4.15 | -28.5812672176 | 14.52 | 20.7 | 9.995 | 1094894 | 14.8214038 | CS |
| 156 | -12.94 | -55.5126555127 | 23.31 | 25.95 | 9.995 | 1158096 | 14.98873139 | CS |
| 260 | -1.51 | -12.7104377104 | 11.88 | 26.33 | 3.97 | 1288562 | 14.92081737 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 710636 |
| 1734738000 | 10.29 | 0.04 | 0.39 | 10.09 | 10.385 | 10.08 | 1795609 |
| 1734651600 | 10.25 | -0.28 | -2.66 | 10.67 | 10.67 | 10.18 | 1368300 |
| 1734565200 | 10.53 | 0.39 | 3.85 | 10.23 | 10.83 | 10.1701 | 2094116 |
| 1734478800 | 10.14 | -0.26 | -2.50 | 10.275 | 10.385 | 9.9949999 | 1173540 |
| 1734392400 | 10.4 | -0.22 | -2.07 | 10.45 | 10.6262 | 10.395 | 992646 |
| 1734133200 | 10.62 | -0.06 | -0.56 | 10.52 | 10.67 | 10.39 | 929550 |
| 1734046800 | 10.68 | -0.3 | -2.73 | 10.85 | 11.105 | 10.675 | 842357 |
| 1733960400 | 10.98 | -0.53 | -4.60 | 11.47 | 11.531 | 10.95 | 1070191 |
| 1733874000 | 11.51 | -0.51 | -4.24 | 11.85 | 11.87 | 11.26 | 2170089 |
| 1733787600 | 12.02 | 0.4 | 3.44 | 12 | 12.39 | 11.96 | 641839 |
| 1733528400 | 11.62 | -0.05 | -0.43 | 11.76 | 11.8 | 11.485 | 727473 |
| 1733442000 | 11.67 | -0.29 | -2.42 | 11.97 | 12 | 11.6 | 617459 |
| 1733355600 | 11.96 | -0.02 | -0.17 | 11.93 | 12.125 | 11.865 | 597300 |
| 1733269200 | 11.98 | -0.09 | -0.75 | 12.08 | 12.08 | 11.82 | 548559 |
| 1733182800 | 12.07 | -0.03 | -0.25 | 12.15 | 12.18 | 11.94 | 686127 |
| 1732917840 | 12.1 | 0.03 | 0.25 | 12.085 | 12.24 | 11.97 | 396266 |
| 1732750800 | 12.07 | -0.11 | -0.90 | 12.23 | 12.52 | 12.01 | 506911 |
| 1732664400 | 12.18 | -0.3 | -2.40 | 12.335 | 12.335 | 11.87 | 843782 |
| 1732578000 | 12.48 | 0.19 | 1.55 | 12.48 | 12.72 | 12.44 | 1195567 |
| 1732318800 | 12.29 | 0.18 | 1.49 | 12.2 | 12.32 | 12.01 | 645451 |
| 1732232400 | 12.11 | 0.43 | 3.68 | 11.71 | 12.13 | 11.63 | 1003765 |
| 1732146000 | 11.68 | 0.1 | 0.86 | 11.69 | 11.78 | 11.28 | 860887 |
| 1732059600 | 11.58 | 0.5 | 4.51 | 10.94 | 11.71 | 10.92 | 1557028 |
| 1731973200 | 11.08 | 0.05 | 0.45 | 11.14 | 11.25 | 11.03 | 957293 |
| 1731714000 | 11.03 | 0.15 | 1.38 | 10.94 | 11.11 | 10.925 | 809003 |
| 1731627600 | 10.88 | -0.03 | -0.27 | 10.91 | 10.98 | 10.69 | 1078220 |
| 1731541200 | 10.91 | -0.14 | -1.27 | 11.06 | 11.24 | 10.86 | 825970 |
| 1731454800 | 11.05 | -0.46 | -4.00 | 11.41 | 11.41 | 11.005 | 1116240 |
| 1731368400 | 11.51 | -0.31 | -2.62 | 11.9275 | 12 | 11.45 | 1003262 |
| 1731109200 | 11.82 | -0.74 | -5.89 | 12.12 | 12.34 | 11.74 | 1113089 |
| 1731022800 | 12.56 | -0.09 | -0.71 | 12.71 | 12.8393 | 12.42 | 849438 |
| 1730936400 | 12.65 | 0.51 | 4.20 | 12.94 | 13.01 | 12.5 | 3177831 |
| 1730850000 | 12.14 | 0.09 | 0.75 | 12.05 | 12.18 | 11.76 | 1063046 |
| 1730763600 | 12.05 | 0.05 | 0.42 | 12.05 | 12.14 | 11.88 | 1036439 |
| 1730500800 | 12 | -0.12 | -0.99 | 12.14 | 12.265 | 11.89 | 657920 |
| 1730414400 | 12.12 | -0.15 | -1.22 | 12.3423 | 12.3423 | 12.11 | 851314 |
| 1730328000 | 12.27 | 0.18 | 1.49 | 12.065 | 12.45 | 12.065 | 1168759 |
| 1730241600 | 12.09 | -0.27 | -2.18 | 12.15 | 12.3 | 12 | 767578 |
| 1730155200 | 12.36 | -0.05 | -0.40 | 12.31 | 12.785 | 12.31 | 1262857 |
| 1729896000 | 12.41 | -1.03 | -7.66 | 12.56 | 13.1 | 12.21 | 2748096 |
| 1729809600 | 13.44 | 0.02 | 0.15 | 13.64 | 13.64 | 13.14 | 1525787 |
| 1729723200 | 13.42 | 0 | 0.00 | 13.29 | 13.44 | 13.14 | 1033974 |
| 1729636800 | 13.42 | -0.19 | -1.40 | 13.42 | 13.5 | 13.26 | 873602 |
| 1729550400 | 13.61 | -0.77 | -5.35 | 14.34 | 14.44 | 13.6 | 899353 |
| 1729291200 | 14.38 | -0.19 | -1.30 | 14.72 | 14.93 | 14.37 | 711913 |
| 1729204800 | 14.57 | -0.01 | -0.07 | 14.66 | 14.77 | 14.39 | 1039584 |
| 1729118400 | 14.58 | 0.39 | 2.75 | 14.43 | 14.7899 | 14.385 | 741900 |
| 1729032000 | 14.19 | -0.18 | -1.25 | 14.22 | 14.52 | 14.1 | 762928 |
| 1728945600 | 14.37 | -0.38 | -2.58 | 14.5 | 14.66 | 14.26 | 716298 |
| 1728686400 | 14.75 | 0.4 | 2.79 | 14.35 | 14.775 | 14.18 | 807042 |
| 1728600000 | 14.35 | 0.7 | 5.13 | 14.13 | 14.54 | 13.96 | 910502 |
| 1728513600 | 13.65 | -0.08 | -0.58 | 13.66 | 13.995 | 13.61 | 598003 |
| 1728427200 | 13.73 | -0.47 | -3.31 | 14.09 | 14.09 | 13.58 | 625768 |
| 1728340800 | 14.2 | 0 | 0.00 | 14.06 | 14.3 | 14.05 | 598582 |
| 1728081600 | 14.2 | 0.11 | 0.78 | 14.49 | 14.59 | 14.07 | 446940 |
| 1727995200 | 14.09 | -0.42 | -2.89 | 14.28 | 14.32 | 13.95 | 551605 |
| 1727908800 | 14.51 | 0.46 | 3.27 | 14.03 | 14.54 | 14.03 | 1272871 |
| 1727822400 | 14.05 | -0.58 | -3.96 | 14.56 | 14.64 | 14.01 | 1392293 |
| 1727735520 | 14.63 | 0.13 | 0.90 | 14.36 | 14.64 | 14.36 | 1353879 |
| 1727476800 | 14.5 | -0.09 | -0.62 | 14.71 | 15.07 | 14.42 | 1082038 |
| 1727390400 | 14.59 | 1.37 | 10.36 | 13.75 | 14.59 | 13.65 | 1260241 |
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
