Premium
Tri Continental Corp (TY)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 0.957676861291 | 32.37 | 33.08 | 32.37 | 56043 | 32.67239355 | CS |
| 4 | 0.86 | 2.7027027027 | 31.82 | 33.08 | 30.9688 | 47937 | 32.18441929 | CS |
| 12 | -0.8701 | -2.59343489289 | 33.5501 | 34.82 | 30.5837 | 48819 | 32.67810074 | CS |
| 26 | 3.51 | 12.0329105245 | 29.17 | 34.82 | 29.17 | 42423 | 32.40434644 | CS |
| 52 | 3.62 | 12.4569855471 | 29.06 | 34.82 | 28.84 | 39123 | 31.45198891 | CS |
| 156 | 0.97 | 3.05897193314 | 31.71 | 34.82 | 25.16 | 47625 | 28.61124766 | CS |
| 260 | 4.44 | 15.7223796034 | 28.24 | 35.91 | 16.94 | 52603 | 28.28580102 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 32.68 | 0.04 | 0.12 | 32.74 | 33.08 | 32.6 | 33382 |
| 1738280400 | 32.64 | -0.06 | -0.18 | 32.689999 | 33.025 | 32.6023 | 57205 |
| 1738194000 | 32.7 | -0.03 | -0.09 | 32.63 | 32.92 | 32.595 | 42278 |
| 1738107600 | 32.729999 | 0.11 | 0.34 | 32.67 | 32.99 | 32.61 | 74081 |
| 1738021200 | 32.619999 | -0.29 | -0.88 | 32.369999 | 32.939999 | 32.369999 | 73105 |
| 1737762000 | 32.909999 | 0.24 | 0.73 | 32.78 | 33.0689 | 32.78 | 52645 |
| 1737675600 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1737589200 | 32.67 | 0.15 | 0.46 | 32.64 | 32.85 | 32.6 | 55751 |
| 1737502800 | 32.52 | 0.21 | 0.65 | 32.42 | 32.58 | 32.33 | 36992 |
| 1737157200 | 32.31 | 0.27 | 0.84 | 32.17 | 32.54 | 32.17 | 36910 |
| 1737070800 | 32.04 | 0.07 | 0.22 | 32.02 | 32.2 | 31.92 | 33818 |
| 1736984400 | 31.97 | 0.57 | 1.82 | 31.42 | 32.14 | 31.42 | 25238 |
| 1736898000 | 31.4 | 0.1 | 0.32 | 31.4 | 31.71 | 31.1841 | 42174 |
| 1736811600 | 31.3 | 0.03 | 0.10 | 31.02 | 31.45 | 30.9688 | 60292 |
| 1736552400 | 31.27 | -0.45 | -1.42 | 31.81 | 31.81 | 31.17 | 78009 |
| 1736379600 | 31.72 | 0.03 | 0.09 | 31.65 | 31.79 | 31.41 | 33748 |
| 1736293200 | 31.69 | -0.08 | -0.25 | 31.9 | 31.924 | 31.65 | 46325 |
| 1736206800 | 31.77 | 0.16 | 0.51 | 31.81 | 32.06 | 31.76 | 39262 |
| 1735947600 | 31.61 | 0.32 | 1.02 | 31.44 | 31.71 | 31.3 | 34356 |
| 1735861200 | 31.29 | -0.4 | -1.26 | 31.81 | 32.005 | 31.135 | 165462 |
| 1735688400 | 31.69 | 0.05 | 0.16 | 31.72 | 31.82 | 31.61 | 40432 |
| 1735602000 | 31.64 | -0.08 | -0.25 | 31.5 | 31.7857 | 31.42 | 48807 |
| 1735342800 | 31.72 | -0.32 | -1.00 | 33.08 | 33.08 | 31.49 | 43107 |
| 1735256400 | 32.04 | 0.1 | 0.31 | 31.9 | 32.3663 | 31.8 | 46801 |
| 1735077840 | 31.94 | 0.21 | 0.66 | 31.84 | 32.29 | 31.6 | 51196 |
| 1734997200 | 31.73 | 0.31 | 0.99 | 32.549999 | 32.549999 | 31.4 | 141822 |
| 1734738000 | 31.42 | 0.41 | 1.32 | 31.1 | 31.6158 | 30.5837 | 80156 |
| 1734651600 | 31.01 | -0.11 | -0.35 | 31.44 | 31.58 | 30.91 | 44595 |
| 1734565200 | 31.12 | -0.7 | -2.20 | 31.81 | 32.115 | 31.03 | 80652 |
| 1734478800 | 31.82 | -0.22 | -0.69 | 31.91 | 32.232599 | 31.78 | 55359 |
| 1734392400 | 32.04 | 0.01 | 0.03 | 31.9 | 32.159999 | 31.9 | 42686 |
| 1734133200 | 32.03 | -2.05 | -6.02 | 32.07 | 32.6929 | 31.83 | 30024 |
| 1734046800 | 34.08 | -0.11 | -0.32 | 34.16 | 34.34 | 34.03 | 35543 |
| 1733960400 | 34.19 | 0.01 | 0.03 | 34.34 | 34.645 | 34.116308 | 52955 |
| 1733874000 | 34.18 | -0.21 | -0.61 | 34.4 | 34.51 | 34.1529 | 43795 |
| 1733787600 | 34.39 | -0.28 | -0.81 | 34.38 | 34.805 | 34.355 | 41671 |
| 1733528400 | 34.67 | 0.08 | 0.23 | 34.66 | 34.82 | 34.62 | 59475 |
| 1733442000 | 34.59 | 0.04 | 0.12 | 34.65 | 34.75 | 34.59 | 45328 |
| 1733355600 | 34.55 | 0.05 | 0.14 | 34.58 | 34.8 | 34.399 | 47208 |
| 1733269200 | 34.5 | 0.04 | 0.12 | 34.5 | 34.65 | 34.4 | 37348 |
| 1733182800 | 34.46 | -0.02 | -0.06 | 34.35 | 34.5655 | 34.28 | 54163 |
| 1732917840 | 34.48 | 0.3 | 0.88 | 34.23 | 34.629 | 34.23 | 19671 |
| 1732750800 | 34.18 | 0 | 0.00 | 34.28 | 34.583 | 34.18 | 23891 |
| 1732664400 | 34.18 | 0.15 | 0.44 | 34.09 | 34.495 | 33.9899 | 54830 |
| 1732578000 | 34.03 | 0.14 | 0.41 | 34.02 | 34.355 | 34.02 | 45125 |
| 1732318800 | 33.89 | 0.11 | 0.33 | 33.65 | 34.02 | 33.65 | 38462 |
| 1732232400 | 33.78 | 0.18 | 0.54 | 33.73 | 33.86 | 33.65 | 30752 |
| 1732146000 | 33.6 | 0 | 0.00 | 33.54 | 33.973 | 33.531599 | 26208 |
| 1732059600 | 33.6 | -0.1 | -0.30 | 33.4 | 33.7545 | 33.345 | 54465 |
| 1731973200 | 33.7 | 0.41 | 1.23 | 33.229999 | 33.765 | 33.229999 | 40886 |
| 1731714000 | 33.29 | -0.22 | -0.66 | 33.5 | 33.5 | 33.25 | 26020 |
| 1731627600 | 33.509999 | -0.2 | -0.59 | 33.72 | 33.96 | 33.409999 | 35803 |
| 1731541200 | 33.71 | -0.07 | -0.21 | 33.8 | 33.95 | 33.63 | 36511 |
| 1731454800 | 33.78 | -0.28 | -0.82 | 34.1 | 34.205 | 33.549999 | 103888 |
| 1731368400 | 34.06 | -0.04 | -0.12 | 34.13 | 34.3 | 33.5501 | 36127 |
| 1731109200 | 34.1 | 0.21 | 0.62 | 33.95 | 34.17 | 33.89 | 41026 |
| 1731022800 | 33.89 | 0.13 | 0.39 | 33.77 | 33.98 | 33.58 | 30216 |
| 1730936400 | 33.76 | 0.7 | 2.12 | 33.509999 | 33.84 | 33.5 | 47115 |
| 1730850000 | 33.06 | 0.29 | 0.88 | 32.689999 | 33.13 | 32.689999 | 23230 |
| 1730763600 | 32.77 | -0.11 | -0.33 | 32.82 | 33.019 | 32.75 | 26229 |
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
