Premium
TXNM Energy Inc (TXNM)
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 | -1.455 | -2.73444841195 | 53.21 | 53.57 | 47.685 | 1627674 | 50.19835915 | CS |
| 4 | 0.585 | 1.14324799687 | 51.17 | 55.5 | 47.685 | 1453576 | 52.83835059 | CS |
| 12 | 2.825 | 5.77355405682 | 48.93 | 55.5 | 46.615 | 1167303 | 51.14445293 | CS |
| 26 | 8.245 | 18.9496667433 | 43.51 | 55.5 | 42.09 | 964151 | 49.15925332 | CS |
| 52 | 10.705 | 26.077953715 | 41.05 | 55.5 | 39.6 | 857464 | 47.79209174 | CS |
| 156 | 10.705 | 26.077953715 | 41.05 | 55.5 | 39.6 | 857464 | 47.79209174 | CS |
| 260 | 10.705 | 26.077953715 | 41.05 | 55.5 | 39.6 | 857464 | 47.79209174 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324800 | 50.06 | -0.8 | -1.57 | 50.72 | 51.12 | 49.21 | 947024 |
| 1744238400 | 50.86 | 1.91 | 3.90 | 48.87 | 51.48 | 47.685 | 2271222 |
| 1744152000 | 48.95 | -0.83 | -1.67 | 50.5 | 51.13 | 48.335 | 1626889 |
| 1744065600 | 49.78 | -1.48 | -2.89 | 50.07 | 51.57 | 48.865 | 1916887 |
| 1743806400 | 51.26 | -2.74 | -5.07 | 53.21 | 53.57 | 50.75 | 1376346 |
| 1743720000 | 54 | 0.16 | 0.30 | 53.47 | 54.27 | 53.09 | 1126647 |
| 1743633600 | 53.84 | 0.33 | 0.62 | 53.38 | 54.3 | 53.04 | 905935 |
| 1743547200 | 53.51 | 0.03 | 0.06 | 53.27 | 53.78 | 52.35 | 1362133 |
| 1743460800 | 53.48 | -0.1 | -0.19 | 53.51 | 54.14 | 52.81 | 1532896 |
| 1743201600 | 53.58 | -0.11 | -0.20 | 53.96 | 54.125 | 53.49 | 1284083 |
| 1743115200 | 53.69 | 0.12 | 0.22 | 53.84 | 53.96 | 53.44 | 660790 |
| 1743028800 | 53.57 | -0.44 | -0.81 | 54.13 | 54.43 | 53.44 | 887662 |
| 1742942400 | 54.01 | -0.32 | -0.59 | 54.17 | 54.46 | 53.7 | 1274876 |
| 1742856000 | 54.33 | 0.33 | 0.61 | 54.12 | 54.63 | 53.73 | 1040906 |
| 1742596800 | 54 | -0.06 | -0.11 | 53.94 | 54.185 | 53.555 | 1780248 |
| 1742510400 | 54.06 | -0.37 | -0.68 | 54.03 | 55.05 | 54 | 1213908 |
| 1742424000 | 54.43 | 0.02 | 0.04 | 54.11 | 54.51 | 53.44 | 1698968 |
| 1742337600 | 54.41 | 1.59 | 3.01 | 52.56 | 55.5 | 52.255 | 3076379 |
| 1742251200 | 52.82 | -0.61 | -1.14 | 53.47 | 54.19 | 52.71 | 1241575 |
| 1741992000 | 53.43 | 2.26 | 4.42 | 51.17 | 53.63 | 50.7131 | 1846148 |
| 1741905600 | 51.17 | -0.02 | -0.04 | 50.85 | 52.35 | 50.56 | 1077926 |
| 1741819200 | 51.19 | 0.01 | 0.02 | 51.2 | 51.5 | 50.41 | 1105306 |
| 1741732800 | 51.18 | 3.31 | 6.91 | 53.46 | 53.75 | 50.85 | 3819889 |
| 1741646400 | 47.87 | 0.09 | 0.19 | 47.84 | 48.355 | 47.21 | 1702674 |
| 1741390800 | 47.78 | -1.2 | -2.45 | 49.3 | 49.55 | 47.38 | 1512635 |
| 1741304400 | 48.98 | -1.09 | -2.18 | 49.87 | 50.03 | 48.59 | 1021516 |
| 1741218000 | 50.07 | -1.2 | -2.34 | 50.87 | 51.35 | 49.8 | 792351 |
| 1741131600 | 51.27 | -0.95 | -1.82 | 51.8 | 52.645 | 51.27 | 709992 |
| 1741045200 | 52.22 | -0.03 | -0.06 | 51.88 | 52.4 | 51.7 | 725500 |
| 1740786000 | 52.25 | 1.37 | 2.69 | 51.11 | 52.25 | 51.105 | 1010263 |
| 1740699600 | 50.88 | -0.81 | -1.57 | 51.17 | 51.56 | 50.671 | 733009 |
| 1740613200 | 51.69 | -0.54 | -1.03 | 51.87 | 52.23 | 51.17 | 988035 |
| 1740526800 | 52.23 | -0.08 | -0.15 | 52.41 | 52.695 | 51.41 | 989382 |
| 1740440400 | 52.31 | -0.91 | -1.71 | 52.97 | 53.695 | 52.09 | 845086 |
| 1740181200 | 53.22 | 1.79 | 3.48 | 52.85 | 54.9 | 51.825 | 2117396 |
| 1740094800 | 51.43 | 0.46 | 0.90 | 50.68 | 51.62 | 50.52 | 1239407 |
| 1740008400 | 50.97 | 0.57 | 1.13 | 50.16 | 51.02 | 50.07 | 707566 |
| 1739922000 | 50.4 | 0.19 | 0.38 | 49.94 | 50.74 | 49.94 | 649607 |
| 1739576400 | 50.21 | 0.19 | 0.38 | 50.16 | 51.16 | 50.085 | 491916 |
| 1739490000 | 50.02 | -0.09 | -0.18 | 50.07 | 50.26 | 49.55 | 417508 |
| 1739403600 | 50.11 | -0.1 | -0.20 | 49.54 | 50.2 | 49.33 | 355243 |
| 1739317200 | 50.21 | 1.31 | 2.68 | 49.08 | 50.23 | 48.755 | 710858 |
| 1739230800 | 48.9 | -0.01 | -0.02 | 48.96 | 49.02 | 48.42 | 405322 |
| 1738971600 | 48.91 | -0.75 | -1.51 | 49.55 | 50 | 48.7 | 762848 |
| 1738885200 | 49.66 | 0.47 | 0.96 | 49.45 | 49.74 | 49.05 | 546791 |
| 1738798800 | 49.19 | 0.52 | 1.07 | 48.98 | 49.52 | 48.73 | 716316 |
| 1738712400 | 48.67 | 0.31 | 0.64 | 48.25 | 48.76 | 47.55 | 596600 |
| 1738626000 | 48.36 | 0.01 | 0.02 | 48.23 | 48.59 | 47.68 | 596785 |
| 1738366800 | 48.35 | -0.14 | -0.29 | 48.01 | 48.65 | 47.8101 | 911378 |
| 1738280400 | 48.49 | 0.81 | 1.70 | 48.22 | 48.5592 | 47.86 | 832203 |
| 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 | 48.745 | 49.28 | 48.15 | 1048140 |
| 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 |
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
