Premium
Triple Flag Precious Metals Corp (3Y0)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.945179584121 | 15.87 | 16.61 | 15.67 | 1142 | 16.12784526 | DE |
| 4 | 0.22 | 1.39240506329 | 15.8 | 16.89 | 15.35 | 443 | 16.09372896 | DE |
| 12 | -0.03 | -0.18691588785 | 16.05 | 16.89 | 14.18 | 575 | 15.28625963 | DE |
| 26 | 1.35 | 9.20245398773 | 14.67 | 17.78 | 13.87 | 605 | 15.43770796 | DE |
| 52 | 4.82 | 43.0357142857 | 11.2 | 17.78 | 11.2 | 655 | 14.66847488 | DE |
| 156 | 3.12 | 24.1860465116 | 12.9 | 17.78 | 11.1 | 601 | 14.27327263 | DE |
| 260 | 3.12 | 24.1860465116 | 12.9 | 17.78 | 11.1 | 601 | 14.27327263 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1740605220 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1740518820 | 16.1 | -0.51 | -3.07 | 16.1 | 16.1 | 16.1 | 83 |
| 1740432420 | 16.61 | 0.51 | 3.17 | 16.25 | 16.61 | 16.129999 | 187 |
| 1740173220 | 16.1 | 0.3 | 1.90 | 15.87 | 16.1 | 15.67 | 3155 |
| 1740086820 | 15.8 | -0.65 | -3.95 | 16.12 | 16.12 | 15.8 | 300 |
| 1740000420 | 16.45 | -0.44 | -2.61 | 16.69 | 16.69 | 16.45 | 23 |
| 1739914020 | 16.89 | 0.5 | 3.05 | 16.399999 | 16.89 | 16.399999 | 70 |
| 1739827620 | 16.39 | -0.31 | -1.86 | 16.5 | 16.5 | 16.39 | 282 |
| 1739568420 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1739482020 | 16.7 | -0.04 | -0.24 | 16.82 | 16.82 | 16.7 | 55 |
| 1739395620 | 16.739999 | 0.47 | 2.89 | 16.37 | 16.739999 | 16.37 | 280 |
| 1739309220 | 16.27 | 0 | 0.00 | 16.27 | 16.27 | 16.27 | 0 |
| 1739222820 | 16.27 | 0.08 | 0.49 | 15.95 | 16.27 | 15.95 | 876 |
| 1738963620 | 16.19 | -0.06 | -0.37 | 16.329999 | 16.329999 | 16.19 | 275 |
| 1738877220 | 16.25 | 0.01 | 0.06 | 16.239999 | 16.25 | 16.239999 | 286 |
| 1738790820 | 16.239999 | 0.44 | 2.78 | 16.239999 | 16.239999 | 16.239999 | 200 |
| 1738704420 | 15.8 | 0.33 | 2.13 | 15.8 | 15.8 | 15.8 | 200 |
| 1738618020 | 15.47 | 0.12 | 0.78 | 15.65 | 15.65 | 15.47 | 200 |
| 1738358820 | 15.35 | -0.37 | -2.35 | 15.8 | 15.8 | 15.35 | 621 |
| 1738272420 | 15.72 | 0.45 | 2.95 | 15.45 | 15.72 | 15.45 | 430 |
| 1738186020 | 15.27 | 0 | 0.00 | 15.27 | 15.27 | 15.27 | 0 |
| 1738099620 | 15.27 | 0.45 | 3.04 | 14.75 | 15.27 | 14.49 | 850 |
| 1738013220 | 14.82 | -0.47 | -3.07 | 15.3 | 15.32 | 14.82 | 458 |
| 1737754020 | 15.29 | -0.12 | -0.78 | 15.36 | 15.36 | 15.29 | 216 |
| 1737667620 | 15.41 | -0.21 | -1.34 | 15.55 | 15.55 | 15.4 | 283 |
| 1737581220 | 15.62 | 0.05 | 0.32 | 15.61 | 15.62 | 15.57 | 157 |
| 1737494820 | 15.57 | 0.37 | 2.43 | 15.4 | 15.57 | 15.4 | 125 |
| 1737408420 | 15.2 | -0.05 | -0.33 | 15.46 | 15.46 | 15.2 | 152 |
| 1737149220 | 15.25 | -0.04 | -0.26 | 15.41 | 15.41 | 15.25 | 256 |
| 1737062820 | 15.29 | 0.18 | 1.19 | 14.93 | 15.29 | 14.93 | 158 |
| 1736976420 | 15.11 | 0 | 0.00 | 15.11 | 15.11 | 15.11 | 0 |
| 1736890020 | 15.11 | 0.29 | 1.96 | 15.17 | 15.17 | 15.11 | 201 |
| 1736803620 | 14.82 | -0.44 | -2.88 | 15.25 | 15.5 | 14.82 | 2434 |
| 1736544420 | 15.26 | 0.13 | 0.86 | 15.29 | 15.29 | 15.26 | 215 |
| 1736458020 | 15.13 | 0.28 | 1.89 | 15.06 | 15.41 | 15.06 | 950 |
| 1736371620 | 14.85 | -0.03 | -0.20 | 14.92 | 14.94 | 14.85 | 615 |
| 1736285220 | 14.88 | 0.16 | 1.09 | 14.77 | 14.88 | 14.61 | 205 |
| 1736198820 | 14.72 | -0.12 | -0.81 | 14.89 | 14.89 | 14.72 | 300 |
| 1735939620 | 14.84 | 0.14 | 0.95 | 15 | 15 | 14.84 | 1200 |
| 1735853220 | 14.7 | -0.42 | -2.78 | 14.18 | 14.92 | 14.18 | 4715 |
| 1735594020 | 15.12 | 0.47 | 3.21 | 14.73 | 15.12 | 14.73 | 770 |
| 1735334820 | 14.65 | -0.1 | -0.68 | 14.77 | 14.83 | 14.65 | 887 |
| 1734989220 | 14.75 | -0.15 | -1.01 | 14.86 | 14.86 | 14.72 | 247 |
| 1734730020 | 14.9 | -0.08 | -0.53 | 14.99 | 15 | 14.56 | 698 |
| 1734643620 | 14.98 | -0.06 | -0.40 | 14.93 | 14.98 | 14.93 | 200 |
| 1734557220 | 15.04 | -0.52 | -3.34 | 15.52 | 15.54 | 15.04 | 490 |
| 1734470820 | 15.56 | 0.05 | 0.32 | 15.35 | 15.56 | 15.35 | 333 |
| 1734384420 | 15.51 | 0.51 | 3.40 | 15.51 | 15.51 | 15.51 | 8 |
| 1734125220 | 15 | -0.9 | -5.66 | 15.66 | 15.66 | 15 | 724 |
| 1734038820 | 15.9 | -0.13 | -0.81 | 15.9 | 15.9 | 15.8 | 346 |
| 1733952420 | 16.03 | -0.03 | -0.19 | 16.05 | 16.05 | 16.03 | 720 |
| 1733866020 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1733779620 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1733520420 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1733434020 | 16.059999 | 0.06 | 0.37 | 16.059999 | 16.059999 | 16.059999 | 1 |
| 1733347620 | 16 | -0.27 | -1.66 | 16 | 16 | 16 | 4 |
| 1733261220 | 16.27 | 0.3 | 1.88 | 16.27 | 16.27 | 16.27 | 100 |
| 1733174820 | 15.97 | 0.06 | 0.38 | 15.97 | 15.97 | 15.97 | 200 |
| 1732915620 | 15.91 | 0.25 | 1.60 | 15.91 | 15.91 | 15.91 | 31 |
| 1732829220 | 15.66 | 0.09 | 0.58 | 15.89 | 16.11 | 15.66 | 4200 |
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
