Premium
Tilray Brands Inc (2HQ)
TG
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 | -0.0077 | -1.81006111895 | 0.4254 | 0.49 | 0.4051 | 216826 | 0.44708561 | DE |
| 4 | -0.2071 | -33.1466069142 | 0.6248 | 0.68 | 0.4051 | 210670 | 0.50369311 | DE |
| 12 | -0.6998 | -62.6219239374 | 1.1175 | 1.1495 | 0.4051 | 282383 | 0.742927 | DE |
| 26 | -1.0253 | -71.0533610534 | 1.443 | 1.6695 | 0.4051 | 265875 | 1.02946967 | DE |
| 52 | -1.2613 | -75.122096486 | 1.679 | 2.349 | 0.4051 | 254457 | 1.37032982 | DE |
| 156 | -5.0413 | -92.3484154607 | 5.459 | 5.459 | 0.4051 | 164405 | 1.80291488 | DE |
| 260 | -5.6283 | -93.0913000331 | 6.046 | 62.18 | 0.4051 | 108025 | 2.4813394 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744748820 | 0.4238 | 0.0034 | 0.81 | 0.4323 | 0.4341 | 0.4101 | 169689 |
| 1744662420 | 0.4204 | -0.0124 | -2.87 | 0.4259 | 0.44 | 0.4091 | 249219 |
| 1744403220 | 0.4328 | -0.0172 | -3.82 | 0.4348 | 0.4577 | 0.4142 | 140035 |
| 1744316820 | 0.45 | -0.0271 | -5.68 | 0.4778 | 0.4827 | 0.4313 | 116636 |
| 1744230420 | 0.4771 | 0.0546 | 12.92 | 0.4254 | 0.49 | 0.4071 | 408552 |
| 1744144020 | 0.4225 | -0.1069 | -20.19 | 0.532 | 0.5738 | 0.4084999 | 1326392 |
| 1744057620 | 0.5294 | -0.0146 | -2.68 | 0.5342 | 0.542 | 0.4731 | 276651 |
| 1743798420 | 0.544 | -0.0206 | -3.65 | 0.5608 | 0.5682 | 0.509 | 157682 |
| 1743712020 | 0.5646 | -0.03 | -5.05 | 0.5852 | 0.5852 | 0.5502 | 115396 |
| 1743625620 | 0.5946 | -0.0072 | -1.20 | 0.608 | 0.6138 | 0.5804 | 63557 |
| 1743539220 | 0.6018 | -0.0098 | -1.60 | 0.6014 | 0.6198 | 0.59 | 92767 |
| 1743452820 | 0.6116 | -0.0008 | -0.13 | 0.6098 | 0.6116 | 0.5666 | 148407 |
| 1743197220 | 0.6124 | -0.0378 | -5.81 | 0.6554 | 0.68 | 0.6098 | 160753 |
| 1743110820 | 0.6502 | 0.0428 | 7.05 | 0.6036 | 0.6794 | 0.6036 | 143945 |
| 1743024420 | 0.6074 | -0.0254 | -4.01 | 0.6198 | 0.633 | 0.5964 | 155277 |
| 1742938020 | 0.6328 | -0.0014 | -0.22 | 0.6296 | 0.6394 | 0.6192 | 74308 |
| 1742851620 | 0.6342 | 0.0314 | 5.21 | 0.6192 | 0.6342 | 0.6102 | 93530 |
| 1742592420 | 0.6028 | 0.0058 | 0.97 | 0.592 | 0.6258 | 0.5809999 | 157134 |
| 1742506020 | 0.597 | 0.0054 | 0.91 | 0.5968 | 0.6048 | 0.5809999 | 46429 |
| 1742419620 | 0.5916 | -0.0244 | -3.96 | 0.6248 | 0.6374 | 0.5822 | 170031 |
| 1742333220 | 0.616 | 0.012 | 1.99 | 0.6031999 | 0.64 | 0.5884 | 487987 |
| 1742246820 | 0.604 | 0.0438 | 7.82 | 0.5644 | 0.604 | 0.5602 | 354232 |
| 1741987620 | 0.5602 | 0.0002 | 0.04 | 0.5522 | 0.5732 | 0.54 | 183641 |
| 1741901220 | 0.56 | -0.0278 | -4.73 | 0.5799999 | 0.5958 | 0.5402 | 344263 |
| 1741814820 | 0.5878 | 0.027 | 4.81 | 0.5652 | 0.5878 | 0.5442 | 199824 |
| 1741728420 | 0.5608 | -0.037 | -6.19 | 0.5784 | 0.6102 | 0.5342 | 527543 |
| 1741642020 | 0.5978 | -0.0478 | -7.40 | 0.6404 | 0.648 | 0.5814 | 299558 |
| 1741382820 | 0.6455999 | 0.0119999 | 1.89 | 0.6192 | 0.6618 | 0.6102 | 155336 |
| 1741296420 | 0.6336 | -0.0368 | -5.49 | 0.6684 | 0.6899999 | 0.6212 | 283762 |
| 1741210020 | 0.6704 | 0.0218001 | 3.36 | 0.6598 | 0.6954 | 0.6142 | 308918 |
| 1741123620 | 0.6485999 | -0.0012 | -0.18 | 0.65 | 0.6748 | 0.6196 | 449642 |
| 1741037220 | 0.6498 | -0.0604 | -8.50 | 0.71 | 0.717 | 0.6444 | 430377 |
| 1740778020 | 0.7102 | -0.0238 | -3.24 | 0.7302 | 0.752 | 0.6902 | 601206 |
| 1740691620 | 0.734 | -0.031 | -4.05 | 0.7616 | 0.794 | 0.73 | 227959 |
| 1740605220 | 0.765 | -0.0092 | -1.19 | 0.7625999 | 0.7988 | 0.7508 | 288997 |
| 1740518820 | 0.7742 | -0.0358 | -4.42 | 0.8054 | 0.8054 | 0.75 | 435901 |
| 1740432420 | 0.81 | -0.0902 | -10.02 | 0.891 | 0.891 | 0.7998 | 336981 |
| 1740173220 | 0.9002 | 0.0794 | 9.67 | 0.8268 | 0.9716 | 0.7912 | 566123 |
| 1740086820 | 0.8208 | -0.0122 | -1.46 | 0.8302 | 0.845 | 0.804 | 109891 |
| 1740000420 | 0.833 | -0.027 | -3.14 | 0.8552 | 0.8768 | 0.81 | 389474 |
| 1739914020 | 0.86 | -0.0242 | -2.74 | 0.8968 | 0.9248 | 0.846 | 343853 |
| 1739827620 | 0.8842 | -0.009 | -1.01 | 0.89 | 0.8988 | 0.8812 | 55998 |
| 1739568420 | 0.8932 | -0.0074 | -0.82 | 0.8976 | 0.9258 | 0.8844 | 156939 |
| 1739482020 | 0.9006 | -0.021 | -2.28 | 0.918 | 0.96 | 0.8658 | 264958 |
| 1739395620 | 0.9216 | 0.0188 | 2.08 | 0.9016 | 0.9314 | 0.886 | 189000 |
| 1739309220 | 0.9028 | -0.04 | -4.24 | 0.9498 | 0.9606 | 0.9 | 335444 |
| 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 |
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
