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 | -0.23 | -0.655084021646 | 35.11 | 35.46 | 34.47 | 39613 | 34.71117475 | CS |
| 4 | -0.21 | -0.598461100029 | 35.09 | 36.03 | 34.3 | 31337 | 34.99609594 | CS |
| 12 | 3.25 | 10.2750553272 | 31.63 | 36.03 | 31.53 | 31382 | 34.1627069 | CS |
| 26 | 2.13 | 6.50381679389 | 32.75 | 36.03 | 30.5301 | 37225 | 33.21187606 | CS |
| 52 | 4.02 | 13.0265716137 | 30.86 | 36.03 | 30.5301 | 40781 | 33.19455457 | CS |
| 156 | 8.26 | 31.0293012772 | 26.62 | 36.03 | 25.16 | 41804 | 31.06443927 | CS |
| 260 | 0.64 | 1.8691588785 | 34.24 | 36.03 | 25.16 | 46389 | 30.21698403 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340800 | 34.88 | 0.28 | 0.81 | 34.83 | 35.305 | 34.675 | 47025 |
| 1782254400 | 34.6 | -0.2 | -0.57 | 34.62 | 34.82 | 34.47 | 33029 |
| 1782168000 | 34.8 | 0.09 | 0.26 | 34.64 | 34.94 | 34.5 | 42437 |
| 1781822400 | 34.71 | 0 | 0.00 | 34.82 | 35.46 | 34.5012 | 23209 |
| 1781736000 | 34.71 | -0.4 | -1.14 | 35.11 | 35.22 | 34.5 | 59776 |
| 1781649600 | 35.11 | -0.75 | -2.09 | 34.93 | 35.3 | 34.81 | 17359 |
| 1781563200 | 35.86 | 0.7 | 1.99 | 35.35 | 36.03 | 35.35 | 23842 |
| 1781304000 | 35.16 | 0.28 | 0.80 | 34.89 | 35.25 | 34.89 | 36064 |
| 1781217600 | 34.88 | 0.18 | 0.52 | 34.64 | 35.26 | 34.64 | 20870 |
| 1781131200 | 34.7 | -0.27 | -0.77 | 34.97 | 34.97 | 34.4101 | 13247 |
| 1781044800 | 34.97 | 0.39 | 1.13 | 34.7 | 35.11 | 34.45 | 71057 |
| 1780958400 | 34.58 | -0.07 | -0.20 | 34.8 | 35.21 | 34.45 | 12552 |
| 1780699200 | 34.65 | -0.58 | -1.65 | 34.91 | 35.27 | 34.3 | 40567 |
| 1780612800 | 35.23 | 0.04 | 0.11 | 35.24 | 35.47 | 35.02 | 43604 |
| 1780526400 | 35.19 | -0.16 | -0.45 | 35.17 | 35.41 | 35.12 | 28844 |
| 1780440000 | 35.35 | 0.12 | 0.34 | 35.28 | 35.645 | 35.1486 | 28782 |
| 1780353600 | 35.23 | -0.02 | -0.06 | 35.22 | 35.525 | 34.63 | 40361 |
| 1780094400 | 35.25 | 0.07 | 0.20 | 35.15 | 35.5 | 35 | 18100 |
| 1780008000 | 35.18 | 0.19 | 0.54 | 34.99 | 35.47 | 34.99 | 22962 |
| 1779921600 | 34.99 | 0.03 | 0.09 | 35.09 | 35.135 | 34.86 | 18733 |
| 1779835200 | 34.96 | 0.1 | 0.29 | 34.95 | 35.116887 | 34.86 | 21376 |
| 1779489600 | 34.86 | 0.24 | 0.69 | 34.74 | 34.95 | 34.58 | 24476 |
| 1779403200 | 34.62 | 0.08 | 0.23 | 34.51 | 34.79 | 34.36 | 21917 |
| 1779316800 | 34.54 | 0.22 | 0.64 | 34.24 | 34.8 | 34.24 | 30068 |
| 1779230400 | 34.32 | -0.14 | -0.41 | 34.25 | 34.6399 | 34.25 | 27834 |
| 1779144000 | 34.46 | -0.09 | -0.26 | 34.69 | 34.77 | 34.34 | 36573 |
| 1778884800 | 34.55 | -0.12 | -0.35 | 34.64 | 34.78 | 34.48 | 30407 |
| 1778798400 | 34.67 | 0.08 | 0.23 | 34.6 | 34.9 | 34.6 | 24003 |
| 1778712000 | 34.59 | 0.18 | 0.52 | 34.45 | 34.67 | 34.1 | 33325 |
| 1778625600 | 34.41 | -0.01 | -0.03 | 34.35 | 34.5 | 34.1619 | 31659 |
| 1778539200 | 34.42 | 0.1 | 0.29 | 34.3 | 34.65 | 34.28 | 33814 |
| 1778280000 | 34.32 | -0.06 | -0.17 | 34.54 | 34.65 | 34.26 | 35338 |
| 1778193600 | 34.38 | -0.11 | -0.32 | 34.57 | 34.57 | 34.22 | 24430 |
| 1778107200 | 34.49 | 0.23 | 0.67 | 34.48 | 34.5723 | 34.4206 | 17086 |
| 1778020800 | 34.26 | 0.21 | 0.62 | 34.21 | 34.34 | 34.01 | 20752 |
| 1777934400 | 34.05 | -0.2 | -0.58 | 34.11 | 34.35 | 33.9591 | 22691 |
| 1777675200 | 34.25 | 0.09 | 0.26 | 34.23 | 34.37 | 34.08 | 26107 |
| 1777588800 | 34.16 | 0.35 | 1.04 | 34 | 34.42 | 33.94 | 25065 |
| 1777502400 | 33.81 | -0.1 | -0.29 | 33.79 | 34.045 | 33.67 | 30440 |
| 1777416000 | 33.91 | -0.12 | -0.35 | 33.99 | 33.99 | 33.65 | 54612 |
| 1777329600 | 34.03 | 0.01 | 0.03 | 33.92 | 34.15 | 33.92 | 11981 |
| 1777070400 | 34.02 | 0.17 | 0.50 | 33.9 | 34.1495 | 33.89 | 16071 |
| 1776984000 | 33.85 | -0.24 | -0.70 | 34.01 | 34.415 | 33.6501 | 48070 |
| 1776897600 | 34.09 | 0.09 | 0.26 | 34.22 | 34.22 | 34.04 | 30865 |
| 1776811200 | 34 | -0.02 | -0.06 | 33.95 | 34.17 | 33.89 | 49330 |
| 1776724800 | 34.02 | -0.03 | -0.09 | 34.14 | 34.16 | 33.8101 | 29563 |
| 1776465600 | 34.05 | 0.39 | 1.16 | 33.78 | 34.1 | 33.59 | 19853 |
| 1776379200 | 33.66 | 0.09 | 0.27 | 33.65 | 33.7 | 33.25 | 83503 |
| 1776292800 | 33.57 | 0.06 | 0.18 | 33.52 | 33.66 | 33.3825 | 12227 |
| 1776206400 | 33.509999 | 0.46 | 1.39 | 33.009999 | 33.61 | 32.8401 | 31197 |
| 1776120000 | 33.049999 | 0.24 | 0.73 | 32.63 | 33.3053 | 32.61 | 61705 |
| 1775860800 | 32.81 | 0.01 | 0.03 | 32.939999 | 33.09 | 32.74 | 23209 |
| 1775774400 | 32.799999 | 0.12 | 0.37 | 32.509999 | 33.13 | 32.509999 | 17633 |
| 1775688000 | 32.68 | 0.62 | 1.93 | 32.52 | 32.83 | 32.439999 | 18983 |
| 1775601600 | 32.06 | -0.01 | -0.03 | 31.9 | 32.119999 | 31.86 | 38028 |
| 1775515200 | 32.07 | 0.12 | 0.38 | 32.03 | 32.4 | 31.83 | 57762 |
| 1775169600 | 31.95 | -0.03 | -0.09 | 31.74 | 32.6 | 31.53 | 35343 |
| 1775083200 | 31.98 | 0.39 | 1.23 | 31.63 | 32.0899 | 31.63 | 36073 |
| 1774996800 | 31.59 | 0.68 | 2.20 | 31.1 | 31.96 | 30.99 | 36333 |
| 1774910400 | 30.91 | -0.04 | -0.13 | 31.06 | 31.21 | 30.835 | 43301 |
| 1774651200 | 30.95 | -0.39 | -1.24 | 31.25 | 31.8 | 30.5301 | 54910 |
| 1774564800 | 31.34 | -0.56 | -1.76 | 31.63 | 32.02 | 31.34 | 35395 |
| 1774478400 | 31.9 | 0.3 | 0.95 | 32.14 | 32.33 | 31.785 | 110150 |
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.
