Premium
Triton International Ltd (TRTN-D)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 22.79 | 0.11 | 0.49 | 22.73 | 23.194 | 22.595 | 5598 |
| 1741992000 | 22.68 | -0.21 | -0.92 | 23 | 23.18 | 22.66 | 10338 |
| 1741905600 | 22.89 | -0.13 | -0.55 | 23.04 | 23.2 | 22.853 | 7135 |
| 1741819200 | 23.0177 | 0.15 | 0.65 | 23.05 | 23.26 | 23 | 8850 |
| 1741732800 | 22.87 | -0.04 | -0.17 | 22.96 | 23.1 | 22.51 | 9784 |
| 1741646400 | 22.91 | -0.03 | -0.13 | 22.91 | 23.06 | 22.655 | 14572 |
| 1741390800 | 22.94 | -0.35 | -1.50 | 23.29 | 23.75 | 22.93 | 30861 |
| 1741304400 | 23.29 | -0.21 | -0.89 | 23.48 | 23.52 | 23.2126 | 7328 |
| 1741218000 | 23.5 | 0.18 | 0.77 | 23.32 | 23.67 | 23.15 | 9444 |
| 1741131600 | 23.32 | -0.14 | -0.60 | 23.31 | 23.66 | 23.08 | 9734 |
| 1741045200 | 23.46 | 0.12 | 0.51 | 23.15 | 23.48 | 23.15 | 11652 |
| 1740786000 | 23.34 | 0.52 | 2.28 | 23.06 | 23.42 | 22.8851 | 14732 |
| 1740699600 | 22.82 | -0.48 | -2.06 | 23.2 | 23.48 | 22.82 | 8605 |
| 1740613200 | 23.3001 | 0.02 | 0.09 | 23.31 | 23.48 | 23.25 | 4851 |
| 1740526800 | 23.28 | 0.19 | 0.82 | 23.24 | 23.28 | 22.97 | 2497 |
| 1740440400 | 23.09 | -0.01 | -0.04 | 23.1 | 23.21 | 22.985 | 5128 |
| 1740181200 | 23.1 | 0.15 | 0.65 | 23 | 23.209 | 22.8001 | 5713 |
| 1740094800 | 22.95 | -0.05 | -0.22 | 23.01 | 23.11 | 22.81 | 5757 |
| 1740008400 | 23 | 0 | 0.00 | 23.1 | 23.1208 | 22.53 | 10711 |
| 1739922000 | 23 | -0.04 | -0.17 | 23.06 | 23.12 | 22.65 | 11862 |
| 1739576400 | 23.04 | 0.09 | 0.37 | 23 | 23.15 | 22.85 | 10266 |
| 1739490000 | 22.955 | 0.25 | 1.12 | 22.75 | 23.1663 | 22.72 | 8004 |
| 1739403600 | 22.7 | -0.07 | -0.31 | 22.58 | 22.8475 | 22.45 | 21836 |
| 1739317200 | 22.77 | -0.15 | -0.65 | 22.89 | 23 | 22.65 | 22354 |
| 1739230800 | 22.92 | 0.36 | 1.60 | 22.53 | 23.05 | 22.5 | 7583 |
| 1738971600 | 22.56 | -0.21 | -0.92 | 22.65 | 22.65 | 22.55 | 10817 |
| 1738885200 | 22.77 | -0.26 | -1.14 | 23.07 | 23.07 | 22.76 | 17619 |
| 1738798800 | 23.0333 | 0.08 | 0.36 | 23.09 | 23.3554 | 22.93 | 6898 |
| 1738712400 | 22.95 | 0.03 | 0.13 | 22.92 | 23.2999 | 22.92 | 8222 |
| 1738626000 | 22.92 | -0.49 | -2.09 | 24.62 | 24.62 | 22.85 | 19521 |
| 1738366800 | 23.41 | 0.08 | 0.34 | 23.3 | 23.54 | 23.3 | 4448 |
| 1738280400 | 23.33 | -0.15 | -0.64 | 23.56 | 23.59 | 23.25 | 16145 |
| 1738194000 | 23.48 | -0.4 | -1.68 | 23.88 | 23.88 | 23.3601 | 7095 |
| 1738107600 | 23.88 | 0.03 | 0.13 | 23.8 | 23.96 | 23.3001 | 2297 |
| 1738021200 | 23.85 | 0.47 | 2.01 | 23.47 | 23.85 | 23.3 | 14727 |
| 1737762000 | 23.38 | -0.22 | -0.93 | 23.17 | 23.4866 | 23.17 | 6611 |
| 1737675600 | 23.5999 | 0 | 0.00 | 23.5999 | 23.5999 | 23.5999 | 0 |
| 1737589200 | 23.5999 | 0.02 | 0.08 | 23.61 | 23.61 | 23.34 | 18062 |
| 1737502800 | 23.58 | 0.41 | 1.77 | 23.29 | 23.6 | 23.2 | 12120 |
| 1737157200 | 23.17 | 0.15 | 0.65 | 23.05 | 23.19 | 22.93 | 11414 |
| 1737070800 | 23.02 | 0.1 | 0.44 | 23 | 23.06 | 22.9 | 13699 |
| 1736984400 | 22.92 | 0.48 | 2.14 | 22.67 | 22.97 | 22.45 | 7820 |
| 1736898000 | 22.44 | 0.04 | 0.18 | 22.48 | 22.6 | 22.2501 | 9140 |
| 1736811600 | 22.4 | 0.05 | 0.22 | 22.35 | 22.42 | 22.25 | 9930 |
| 1736552400 | 22.35 | -0.21 | -0.93 | 22.45 | 22.5824 | 22.259 | 19816 |
| 1736379600 | 22.56 | -0.16 | -0.70 | 22.5301 | 22.705 | 22.49 | 12219 |
| 1736293200 | 22.72 | -0.15 | -0.66 | 22.58 | 22.9659 | 22.53 | 11785 |
| 1736206800 | 22.87 | -0.12 | -0.52 | 23.05 | 23.0576 | 22.83 | 5871 |
| 1735947600 | 22.99 | 0.16 | 0.70 | 23.01 | 23.07 | 22.82 | 5608 |
| 1735861200 | 22.83 | 0.43 | 1.92 | 22.64 | 22.94 | 22.295 | 9822 |
| 1735688400 | 22.4 | -0.14 | -0.62 | 22.69 | 22.85 | 22.2 | 115679 |
| 1735602000 | 22.54 | -0.46 | -2.00 | 22.01 | 23.39 | 22.01 | 32993 |
| 1735342800 | 23 | -0.14 | -0.61 | 23.44 | 23.49 | 22.95 | 10907 |
| 1735256400 | 23.14 | 0.04 | 0.17 | 24.99 | 24.99 | 23.055 | 16759 |
| 1735077840 | 23.1 | -0.34 | -1.45 | 23.8 | 23.8 | 22.79 | 7872 |
| 1734997200 | 23.44 | -0.21 | -0.89 | 24.99 | 24.99 | 23.1237 | 9671 |
| 1734738000 | 23.65 | 0.4 | 1.72 | 23.65 | 23.7 | 23.31 | 8173 |
| 1734651600 | 23.25 | -0.31 | -1.32 | 23.78 | 23.78 | 23.25 | 9170 |
| 1734565200 | 23.56 | -0.41 | -1.71 | 23.61 | 23.9784 | 23.56 | 12465 |
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
![Logo de ARIVA [ETH] (ARVEETH).](/common/images/company/COIN_ARVEUSD.png){kind=small}
