Premium
Tri Continental Corp (TY-)
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 |
|---|---|---|---|---|---|---|---|
| 1783723200 | 41.775 | -0.04 | -0.08 | 41.78 | 41.78 | 41.775 | 129 |
| 1783636800 | 41.8101 | -0.02 | -0.05 | 41.32 | 42.0468 | 41.32 | 1523 |
| 1783550400 | 41.83 | -0.33 | -0.78 | 42.25 | 42.25 | 41.83 | 642 |
| 1783464000 | 42.16 | -0.23 | -0.54 | 42.16 | 42.16 | 42.16 | 130 |
| 1783377600 | 42.39 | -0.51 | -1.19 | 42.39 | 42.39 | 42.39 | 108 |
| 1783032000 | 42.9 | 0 | 0.00 | 42.95 | 42.95 | 42.5 | 153 |
| 1782945600 | 42.9 | 0.38 | 0.88 | 42.82 | 42.9 | 42.69 | 506 |
| 1782859200 | 42.525 | 0.31 | 0.72 | 42.67 | 42.93 | 42.525 | 638 |
| 1782772800 | 42.22 | -0.15 | -0.37 | 42.35 | 42.35 | 42.22 | 220 |
| 1782513600 | 42.3749 | -0.03 | -0.06 | 42.2 | 42.5001 | 42.2 | 648 |
| 1782427200 | 42.4001 | 0 | 0.00 | 42.28 | 42.4001 | 42.28 | 6 |
| 1782340800 | 42.4001 | 0.02 | 0.05 | 42.5 | 42.7 | 42.4 | 2174 |
| 1782254400 | 42.38 | 0 | 0.00 | 42.5 | 42.5 | 42.38 | 7 |
| 1782168000 | 42.38 | 0 | 0.00 | 42.5 | 42.5 | 42.38 | 58 |
| 1781822400 | 42.38 | 0 | 0.00 | 42.5 | 42.5 | 42.38 | 118 |
| 1781736000 | 42.38 | 0 | 0.00 | 42.38 | 42.38 | 42.38 | 7 |
| 1781649600 | 42.38 | -0.08 | -0.19 | 41.55 | 42.6 | 41.55 | 1943 |
| 1781563200 | 42.46 | 0.46 | 1.10 | 42 | 42.46 | 41.71 | 4340 |
| 1781304000 | 42 | 0.01 | 0.02 | 41.66 | 42 | 41.66 | 3725 |
| 1781217600 | 41.99 | -0.01 | -0.02 | 41.66 | 42 | 41.66 | 1116 |
| 1781131200 | 42 | 0.09 | 0.21 | 41.68 | 42.25 | 41.68 | 7017 |
| 1781044800 | 41.91 | -0.09 | -0.21 | 42.15 | 42.7788 | 41.785 | 3759 |
| 1780958400 | 42 | -0.37 | -0.87 | 41.53 | 42.3 | 41.53 | 1728 |
| 1780699200 | 42.37 | -0.44 | -1.03 | 42.9 | 44.0467 | 41.12 | 4189 |
| 1780612800 | 42.81 | 0 | 0.00 | 42.9 | 42.9 | 42.81 | 76 |
| 1780526400 | 42.81 | -0.24 | -0.56 | 42.81 | 42.81 | 42.81 | 2371 |
| 1780440000 | 43.05 | -0.5 | -1.15 | 43.18 | 43.8936 | 43.05 | 849 |
| 1780353600 | 43.55 | 0.33 | 0.76 | 43.23 | 43.9054 | 43.23 | 1235 |
| 1780094400 | 43.22 | -0.43 | -0.99 | 43.22 | 43.22 | 43.22 | 297 |
| 1780008000 | 43.65 | 0.78 | 1.82 | 42.95 | 43.6999 | 42.95 | 550 |
| 1779921600 | 42.87 | -0.76 | -1.74 | 43.83 | 43.83 | 42.87 | 1407 |
| 1779835200 | 43.63 | -0.02 | -0.05 | 43.63 | 43.63 | 43.63 | 246 |
| 1779489600 | 43.65 | 0 | 0.00 | 43.65 | 43.65 | 43.65 | 236 |
| 1779403200 | 43.65 | 0 | 0.00 | 43.83 | 43.84 | 43.65 | 199 |
| 1779316800 | 43.65 | 0 | 0.00 | 43.65 | 43.65 | 43.65 | 53 |
| 1779230400 | 43.65 | -0.18 | -0.41 | 43.71 | 43.71 | 43.65 | 580 |
| 1779144000 | 43.83 | 0 | 0.00 | 43.72 | 43.83 | 43.62 | 188 |
| 1778884800 | 43.83 | -0.05 | -0.11 | 43.83 | 43.83 | 43.83 | 882 |
| 1778798400 | 43.88 | -0.12 | -0.27 | 44.51 | 44.61 | 43.88 | 822 |
| 1778712000 | 44 | -0.2 | -0.45 | 44 | 44 | 44 | 140 |
| 1778625600 | 44.2 | 0.06 | 0.14 | 43.9 | 44.2 | 43.9 | 505 |
| 1778539200 | 44.14 | 0.3 | 0.68 | 44.2 | 44.2 | 44.04 | 783 |
| 1778280000 | 43.84 | -0.16 | -0.36 | 44.13 | 44.13 | 43.83 | 472 |
| 1778193600 | 44 | 0 | 0.00 | 44.06 | 44.06 | 44 | 77 |
| 1778107200 | 44 | -0.28 | -0.63 | 44.22 | 44.22 | 44 | 379 |
| 1778020800 | 44.2775 | -0.06 | -0.14 | 44.2775 | 44.29 | 44.2775 | 322 |
| 1777934400 | 44.3391 | -0.13 | -0.29 | 44.3391 | 44.3391 | 44.3391 | 116 |
| 1777675200 | 44.47 | 0.33 | 0.75 | 44.43 | 44.47 | 44.25 | 282 |
| 1777588800 | 44.14 | -0.03 | -0.06 | 44.44 | 44.44 | 44.1 | 493 |
| 1777502400 | 44.165 | -0.11 | -0.24 | 44.45 | 44.5 | 44.165 | 1021 |
| 1777416000 | 44.27 | 0 | 0.00 | 44.27 | 44.27 | 44.27 | 11 |
| 1777329600 | 44.27 | -0.01 | -0.03 | 44.52 | 44.52 | 44.14 | 1272 |
| 1777070400 | 44.2819 | 0.22 | 0.50 | 43.99 | 44.2819 | 43.87 | 812 |
| 1776984000 | 44.06 | -0.37 | -0.83 | 44.06 | 44.06 | 44.06 | 158 |
| 1776897600 | 44.4285 | 0 | 0.00 | 44.4285 | 44.4285 | 44.4285 | 54 |
| 1776811200 | 44.4285 | -0.03 | -0.07 | 43.8555 | 44.4285 | 43.8555 | 1292 |
| 1776724800 | 44.46 | 0.32 | 0.72 | 44.46 | 44.46 | 44.46 | 130 |
| 1776465600 | 44.14 | 0.15 | 0.34 | 44.14 | 44.14 | 44 | 2643 |
| 1776379200 | 43.99 | -0.06 | -0.14 | 43.99 | 43.99 | 43.99 | 230 |
| 1776292800 | 44.05 | 0 | 0.00 | 44.07 | 44.07 | 44.05 | 42 |
| 1776206400 | 44.05 | 0.02 | 0.05 | 43.89 | 44.05 | 43.57 | 1728 |
| 1776120000 | 44.03 | -0.11 | -0.25 | 44.03 | 44.03 | 44.03 | 237 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
