Premium
Tilray Brands Inc (2HQ)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0292 | -2.9973311435 | 0.9742 | 1.1495 | 0.9196 | 460866 | 1.00445584 | DE |
| 4 | -0.2145 | -18.4993531695 | 1.1595 | 1.19 | 0.9196 | 263854 | 1.03873848 | DE |
| 12 | -0.3059999 | -24.4604256163 | 1.2509999 | 1.5 | 0.9196 | 267361 | 1.18789355 | DE |
| 26 | -0.7055 | -42.7446228416 | 1.6505 | 1.8095 | 0.9196 | 225401 | 1.34530576 | DE |
| 52 | -0.804 | -45.9691252144 | 1.749 | 2.939 | 0.9196 | 301110 | 1.69812169 | DE |
| 156 | -5.137 | -84.4623479119 | 6.082 | 8.1 | 0.9196 | 151878 | 2.01395038 | DE |
| 260 | -14.675 | -93.9500640205 | 15.62 | 62.18 | 0.9196 | 98777 | 2.6727734 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739222820 | 0.9428 | -0.0384 | -3.91 | 0.979 | 0.9908 | 0.9196 | 248592 |
| 1738963620 | 0.9812 | -0.0428 | -4.18 | 1.0055 | 1.0395 | 0.9602 | 339869 |
| 1738877220 | 1.024 | -0.01 | -0.68 | 1.034 | 1.094 | 1.0005 | 522691 |
| 1738790820 | 1.0309999 | 0.06 | 5.74 | 0.9698 | 1.1495 | 0.9562 | 860030 |
| 1738704420 | 0.975 | 0.0102 | 1.06 | 0.9742 | 1.0155 | 0.952 | 333148 |
| 1738618020 | 0.9648 | -0.0552 | -5.41 | 1.0275 | 1.0275 | 0.96 | 483357 |
| 1738358820 | 1.02 | -0.06 | -5.42 | 1.08 | 1.09 | 1.01 | 279196 |
| 1738272420 | 1.0785 | 0.07 | 7.21 | 1.0015 | 1.1055 | 1.0015 | 320900 |
| 1738186020 | 1.006 | -0.04 | -3.45 | 1.0415 | 1.0565 | 0.99 | 302238 |
| 1738099620 | 1.042 | -0.01 | -0.86 | 1.0585 | 1.068 | 1.0305 | 97277 |
| 1738013220 | 1.051 | -0.02 | -2.19 | 1.097 | 1.12 | 1.0405 | 173510 |
| 1737754020 | 1.0745 | -0.01 | -1.10 | 1.078 | 1.1259999 | 1.057 | 196439 |
| 1737667620 | 1.0865 | -0.01 | -1.23 | 1.0854999 | 1.1045 | 1.0654999 | 139636 |
| 1737581220 | 1.1 | -0.04 | -3.13 | 1.1175 | 1.1265 | 1.082 | 176595 |
| 1737494820 | 1.1355 | -0.04 | -3.11 | 1.1705 | 1.1815 | 1.109 | 109298 |
| 1737408420 | 1.172 | 0.02 | 1.47 | 1.163 | 1.19 | 1.1479999 | 186987 |
| 1737149220 | 1.155 | -0 | -0.35 | 1.1495 | 1.1875 | 1.1445 | 87366 |
| 1737062820 | 1.159 | 0.01 | 0.78 | 1.157 | 1.1705 | 1.1245 | 122854 |
| 1736976420 | 1.1499999 | 0.02 | 1.55 | 1.1339999 | 1.174 | 1.124 | 106567 |
| 1736890020 | 1.1325 | -0.03 | -2.45 | 1.1595 | 1.1884999 | 1.115 | 190527 |
| 1736803620 | 1.161 | -0.03 | -2.76 | 1.1895 | 1.1895 | 1.1399999 | 190109 |
| 1736544420 | 1.194 | -0.14 | -10.26 | 1.359 | 1.372 | 1.1559999 | 677805 |
| 1736458020 | 1.3305 | -0.01 | -0.78 | 1.3545 | 1.3899999 | 1.3005 | 135966 |
| 1736371620 | 1.341 | -0.07 | -5.20 | 1.3815 | 1.44 | 1.3105 | 299887 |
| 1736285220 | 1.4145 | 0.04 | 3.25 | 1.345 | 1.421 | 1.32 | 239757 |
| 1736198820 | 1.37 | -0.03 | -2.32 | 1.3995 | 1.459 | 1.37 | 167493 |
| 1735939620 | 1.4025 | -0.01 | -0.50 | 1.4384999 | 1.4544999 | 1.3985 | 206806 |
| 1735853220 | 1.4095 | 0.04 | 2.88 | 1.2935 | 1.4605 | 1.2625 | 294201 |
| 1735594020 | 1.37 | 0.01 | 0.70 | 1.3545 | 1.44 | 1.3405 | 170447 |
| 1735334820 | 1.3605 | -0.01 | -0.40 | 1.4345 | 1.5 | 1.3325 | 877705 |
| 1734989220 | 1.366 | 0.15 | 12.11 | 1.24 | 1.3955 | 1.2305 | 1027866 |
| 1734730020 | 1.2184999 | 0.09 | 7.88 | 1.1005 | 1.219 | 1.0805 | 285876 |
| 1734643620 | 1.1295 | -0 | -0.22 | 1.127 | 1.1675 | 1.111 | 98327 |
| 1734557220 | 1.1319999 | -0.04 | -3.25 | 1.172 | 1.1995 | 1.1205 | 165426 |
| 1734470820 | 1.17 | 0.03 | 2.68 | 1.153 | 1.1795 | 1.1255 | 151731 |
| 1734384420 | 1.1395 | 0.01 | 0.75 | 1.1205 | 1.1795 | 1.1105 | 225344 |
| 1734125220 | 1.131 | -0.01 | -0.75 | 1.1405 | 1.1615 | 1.1 | 249799 |
| 1734038820 | 1.1395 | -0.06 | -4.84 | 1.1685 | 1.1984999 | 1.139 | 223726 |
| 1733952420 | 1.1975 | -0.01 | -0.95 | 1.21 | 1.2295 | 1.1525 | 359172 |
| 1733866020 | 1.209 | -0.03 | -2.58 | 1.2495 | 1.2749999 | 1.187 | 329075 |
| 1733779620 | 1.241 | 0.03 | 2.14 | 1.219 | 1.2895 | 1.2075 | 287911 |
| 1733520420 | 1.215 | -0.02 | -1.34 | 1.2235 | 1.2549999 | 1.2 | 269174 |
| 1733434020 | 1.2315 | 0 | 0.12 | 1.22 | 1.25 | 1.2004999 | 245429 |
| 1733347620 | 1.23 | 0 | 0.41 | 1.2365 | 1.2515 | 1.2175 | 158809 |
| 1733261220 | 1.225 | -0.04 | -3.01 | 1.2775 | 1.2855 | 1.2164999 | 154162 |
| 1733174820 | 1.2629999 | -0.01 | -0.75 | 1.2885 | 1.2945 | 1.2545 | 128836 |
| 1732915620 | 1.2725 | -0.03 | -2.30 | 1.33 | 1.33 | 1.2615 | 122803 |
| 1732829220 | 1.3025 | 0 | 0.23 | 1.298 | 1.33 | 1.2805 | 54442 |
| 1732742820 | 1.2995 | 0.01 | 0.85 | 1.2975 | 1.312 | 1.2725 | 143011 |
| 1732656420 | 1.2885 | -0.05 | -3.77 | 1.3505 | 1.37 | 1.2849999 | 297710 |
| 1732570020 | 1.339 | 0.05 | 3.80 | 1.2889999 | 1.3785 | 1.2675 | 164024 |
| 1732310820 | 1.29 | 0.04 | 3.28 | 1.2485 | 1.3405 | 1.2485 | 170560 |
| 1732224420 | 1.249 | 0.03 | 2.17 | 1.2135 | 1.3005 | 1.2135 | 194670 |
| 1732138020 | 1.2224999 | -0.01 | -0.49 | 1.2264999 | 1.25 | 1.2115 | 183086 |
| 1732051620 | 1.2284999 | -0.02 | -1.64 | 1.2509999 | 1.264 | 1.2 | 480618 |
| 1731965220 | 1.249 | -0.01 | -0.52 | 1.278 | 1.2975 | 1.224 | 382395 |
| 1731705960 | 1.2555 | -0.06 | -4.20 | 1.35 | 1.3595 | 1.2529999 | 330823 |
| 1731619560 | 1.3105 | -0.05 | -3.64 | 1.3755 | 1.4015 | 1.3105 | 125580 |
| 1731533160 | 1.36 | -0.01 | -0.87 | 1.3875 | 1.4325 | 1.321 | 338564 |
| 1731446820 | 1.372 | 0.04 | 3.35 | 1.336 | 1.41 | 1.278 | 311797 |
| 1731360420 | 1.3274999 | -0.07 | -4.87 | 1.3799999 | 1.418 | 1.3105 | 359979 |
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
