Premium
TXNM Energy Inc (TXNM)
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 | 1.48 | 3.13625768171 | 47.19 | 48.69 | 46.9 | 1043882 | 47.93938682 | CS |
| 4 | 1.42 | 3.00529100529 | 47.25 | 49.51 | 45.71 | 971514 | 47.65896473 | CS |
| 12 | 3.24 | 7.13185119965 | 45.43 | 50.28 | 45.11 | 844638 | 47.9692577 | CS |
| 26 | 7.57 | 18.4184914842 | 41.1 | 50.28 | 39.6 | 737022 | 45.34088341 | CS |
| 52 | 7.57 | 18.4184914842 | 41.1 | 50.28 | 39.6 | 737022 | 45.34088341 | CS |
| 156 | 7.57 | 18.4184914842 | 41.1 | 50.28 | 39.6 | 737022 | 45.34088341 | CS |
| 260 | 7.57 | 18.4184914842 | 41.1 | 50.28 | 39.6 | 737022 | 45.34088341 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 48.67 | 0.31 | 0.64 | 48.25 | 48.76 | 47.55 | 596500 |
| 1738626000 | 48.36 | 0.01 | 0.02 | 48.23 | 48.59 | 47.68 | 621795 |
| 1738366800 | 48.35 | -0.14 | -0.29 | 48.01 | 48.65 | 47.8101 | 910972 |
| 1738280400 | 48.49 | 0.81 | 1.70 | 48.22 | 48.5592 | 47.89 | 831821 |
| 1738194000 | 47.68 | 0.39 | 0.82 | 47.31 | 48.19 | 47.24 | 1949439 |
| 1738107600 | 47.29 | 0.2 | 0.42 | 47.19 | 47.735 | 46.9 | 905385 |
| 1738021200 | 47.09 | -0.09 | -0.19 | 47.14 | 47.52 | 46.615 | 1205901 |
| 1737762000 | 47.18 | 0.04 | 0.08 | 46.83 | 47.58 | 46.83 | 932281 |
| 1737675600 | 47.14 | 0 | 0.00 | 47.14 | 47.14 | 47.14 | 0 |
| 1737589200 | 47.14 | -1.24 | -2.56 | 48.07 | 48.31 | 47.13 | 1199901 |
| 1737502800 | 48.38 | -0.07 | -0.14 | 48.94 | 49.28 | 48.15 | 1051332 |
| 1737157200 | 48.45 | -0.54 | -1.10 | 48.93 | 49.51 | 48.2 | 1132401 |
| 1737070800 | 48.99 | 0.55 | 1.14 | 48.49 | 49.07 | 48.3001 | 784257 |
| 1736984400 | 48.44 | 1.25 | 2.65 | 47.88 | 48.62 | 47.645 | 734197 |
| 1736898000 | 47.19 | 0.34 | 0.73 | 46.71 | 47.44 | 46.55 | 785349 |
| 1736811600 | 46.85 | 0.35 | 0.75 | 46.47 | 46.89 | 46.365 | 885897 |
| 1736552400 | 46.5 | -0.75 | -1.59 | 46.66 | 47.15 | 45.83 | 897950 |
| 1736379600 | 47.25 | 0.16 | 0.34 | 46.77 | 47.28 | 45.71 | 662537 |
| 1736293200 | 47.09 | -0.09 | -0.19 | 47.25 | 47.91 | 46.92 | 1024324 |
| 1736206800 | 47.18 | -1.84 | -3.75 | 48.83 | 48.86 | 47.18 | 982073 |
| 1735947600 | 49.02 | 0.18 | 0.37 | 49 | 49.22 | 48.57 | 616258 |
| 1735861200 | 48.84 | -0.33 | -0.67 | 49.4 | 49.6 | 48.605 | 766635 |
| 1735688400 | 49.17 | 0.2 | 0.41 | 49.1 | 49.55 | 48.8 | 655741 |
| 1735602000 | 48.97 | 0.51 | 1.05 | 48.22 | 49.145 | 47.7958 | 546843 |
| 1735342800 | 48.46 | -0.22 | -0.45 | 48.3 | 48.98 | 48.3 | 515843 |
| 1735256400 | 48.68 | -0.13 | -0.27 | 48.7 | 48.91 | 48.5 | 366393 |
| 1735077840 | 48.81 | 0.58 | 1.20 | 48.6 | 48.86 | 48.09 | 231904 |
| 1734997200 | 48.23 | 0.3 | 0.63 | 47.78 | 48.3 | 47.39 | 602399 |
| 1734738000 | 47.93 | 0.22 | 0.46 | 47.43 | 48.42 | 47.38 | 1911063 |
| 1734651600 | 47.71 | 0.2 | 0.42 | 47.88 | 48.49 | 47.655 | 780107 |
| 1734565200 | 47.51 | -0.93 | -1.92 | 48.5 | 48.97 | 47.51 | 1391525 |
| 1734478800 | 48.44 | -0.03 | -0.06 | 47.98 | 49 | 47.72 | 1128915 |
| 1734392400 | 48.47 | -0.72 | -1.46 | 48.74 | 49.515 | 48.46 | 1093944 |
| 1734133200 | 49.19 | 0.61 | 1.26 | 48.63 | 49.324 | 48.44 | 589367 |
| 1734046800 | 48.58 | 0.31 | 0.64 | 48.44 | 49.03 | 48.32 | 631536 |
| 1733960400 | 48.27 | -0.15 | -0.31 | 48.42 | 48.6 | 47.88 | 678027 |
| 1733874000 | 48.42 | -0.62 | -1.26 | 48.72 | 48.795 | 48 | 584312 |
| 1733787600 | 49.04 | -0.29 | -0.59 | 49.39 | 49.63 | 48.89 | 598395 |
| 1733528400 | 49.33 | -0.82 | -1.64 | 50.28 | 50.28 | 49.12 | 523315 |
| 1733442000 | 50.15 | 0.52 | 1.05 | 49.76 | 50.26 | 49.435 | 642207 |
| 1733355600 | 49.63 | 0.19 | 0.38 | 49.44 | 49.86 | 49.33 | 556261 |
| 1733269200 | 49.44 | 0.39 | 0.80 | 49.25 | 49.755 | 48.8591 | 589339 |
| 1733182800 | 49.05 | 0 | 0.00 | 49.16 | 49.3 | 48.42 | 984591 |
| 1732917840 | 49.05 | -0.15 | -0.30 | 49.24 | 49.467 | 49.01 | 472598 |
| 1732750800 | 49.2 | 0.9 | 1.86 | 48.61 | 49.7 | 48.385 | 749219 |
| 1732664400 | 48.3 | -0.91 | -1.85 | 49.47 | 49.505 | 48.29 | 1246271 |
| 1732578000 | 49.21 | 0.42 | 0.86 | 49.05 | 49.53 | 48.99 | 715548 |
| 1732318800 | 48.79 | 0.32 | 0.66 | 48.82 | 49.09 | 48.43 | 749879 |
| 1732232400 | 48.47 | 0.81 | 1.70 | 47.87 | 48.59 | 47.63 | 612386 |
| 1732146000 | 47.66 | -0.21 | -0.44 | 47.77 | 47.935 | 47.34 | 943036 |
| 1732059600 | 47.87 | 0.55 | 1.16 | 47.11 | 47.97 | 46.495 | 898483 |
| 1731973200 | 47.32 | 1.02 | 2.20 | 46.41 | 47.715 | 46.155 | 937713 |
| 1731714000 | 46.3 | 0.49 | 1.07 | 45.92 | 46.39 | 45.52 | 1063615 |
| 1731627600 | 45.81 | -0.14 | -0.30 | 46.12 | 46.2899 | 45.67 | 1154855 |
| 1731541200 | 45.95 | 0.21 | 0.46 | 46.03 | 46.1 | 45.53 | 840067 |
| 1731454800 | 45.74 | 0.37 | 0.82 | 45.43 | 45.925 | 45.11 | 744060 |
| 1731368400 | 45.37 | 0.65 | 1.45 | 45.07 | 45.4699 | 44.81 | 725813 |
| 1731109200 | 44.72 | -0.05 | -0.11 | 44.94 | 45.1895 | 44.5 | 900034 |
| 1731022800 | 44.77 | -0.21 | -0.47 | 44.86 | 45.195 | 44.52 | 1142327 |
| 1730936400 | 44.98 | 1.59 | 3.66 | 43.8 | 45.13 | 43.32 | 1807209 |
| 1730850000 | 43.39 | 0.74 | 1.74 | 42.69 | 43.4 | 42.49 | 942015 |
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
