Premium
TriplePoint Venture Growth BDC Corp (6JS)
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 | -0.2015 | -4.63751438435 | 4.345 | 4.345 | 4.0465 | 1083 | 4.18135334 | DE |
| 4 | -0.694 | -14.34625323 | 4.8375 | 4.8615 | 3.985 | 1869 | 4.3666183 | DE |
| 12 | -0.373 | -8.25860732868 | 4.5165 | 5.095 | 3.985 | 1953 | 4.62878526 | DE |
| 26 | -1.5475 | -27.1920576349 | 5.691 | 5.777 | 3.9495 | 1757 | 4.69816376 | DE |
| 52 | -1.9715 | -32.2403924775 | 6.115 | 6.463 | 3.9495 | 1738 | 5.02231242 | DE |
| 156 | -6.2245 | -60.0356867284 | 10.368 | 10.78 | 3.9495 | 1692 | 6.67951081 | DE |
| 260 | -6.2245 | -60.0356867284 | 10.368 | 10.78 | 3.9495 | 1692 | 6.67951081 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 4.181 | 0.06 | 1.49 | 4.181 | 4.181 | 4.181 | 2392 |
| 1783628700 | 4.1195 | -0.04 | -1.03 | 4.0465 | 4.1195 | 4.0465 | 1575 |
| 1783542300 | 4.1624999 | -0.06 | -1.40 | 4.1624999 | 4.1624999 | 4.1624999 | 500 |
| 1783455900 | 4.2215 | -0.01 | -0.31 | 4.2409999 | 4.2409999 | 4.2 | 1000 |
| 1783369500 | 4.2345 | -0.09 | -2.09 | 4.345 | 4.345 | 4.2009999 | 1255 |
| 1783110300 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1783023900 | 4.325 | 0.05 | 1.06 | 4.4155 | 4.458 | 4.325 | 1971 |
| 1782937500 | 4.2794999 | 0 | 0.00 | 4.2794999 | 4.2794999 | 4.2794999 | 0 |
| 1782851100 | 4.2794999 | -0.01 | -0.12 | 4.2794999 | 4.2794999 | 4.2794999 | 440 |
| 1782764700 | 4.2845 | 0.23 | 5.79 | 4.16 | 4.2845 | 4.16 | 240 |
| 1782505500 | 4.05 | 0.07 | 1.63 | 4.0675 | 4.0675 | 4.0495 | 2780 |
| 1782419100 | 3.985 | -0.13 | -3.15 | 3.985 | 3.985 | 3.985 | 500 |
| 1782332700 | 4.1144999 | 0.01 | 0.35 | 4.1144999 | 4.1144999 | 4.1144999 | 1875 |
| 1782246300 | 4.0999999 | -0.14 | -3.28 | 4.1769999 | 4.1769999 | 4.0999999 | 3105 |
| 1782159900 | 4.239 | -0.12 | -2.83 | 4.239 | 4.239 | 4.239 | 400 |
| 1781900700 | 4.3625 | 0 | 0.00 | 4.3625 | 4.3625 | 4.3625 | 0 |
| 1781814300 | 4.3625 | 0.01 | 0.23 | 4.3625 | 4.3625 | 4.3625 | 20 |
| 1781727900 | 4.3525 | -0.17 | -3.71 | 4.4635 | 4.4635 | 4.3525 | 2800 |
| 1781641500 | 4.5199999 | -0.21 | -4.44 | 4.4139999 | 4.5465 | 4.4139999 | 7016 |
| 1781555100 | 4.73 | -0.11 | -2.22 | 4.8495 | 4.8615 | 4.73 | 5954 |
| 1781295900 | 4.8375 | 0.04 | 0.78 | 4.8375 | 4.8375 | 4.8375 | 350 |
| 1781209500 | 4.8 | -0.02 | -0.41 | 4.804 | 4.8915 | 4.8 | 2320 |
| 1781123100 | 4.82 | 0.08 | 1.59 | 4.82 | 4.82 | 4.82 | 1000 |
| 1781036700 | 4.7445 | -0.03 | -0.52 | 4.646 | 4.7445 | 4.646 | 2105 |
| 1780950300 | 4.7695 | 0.14 | 3.01 | 4.6175 | 4.7695 | 4.6175 | 10475 |
| 1780691100 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1780604700 | 4.63 | -0.02 | -0.43 | 4.63 | 4.63 | 4.63 | 395 |
| 1780518300 | 4.65 | -0.06 | -1.27 | 4.6505 | 4.6505 | 4.65 | 2000 |
| 1780431900 | 4.71 | -0.12 | -2.58 | 4.71 | 4.71 | 4.71 | 7000 |
| 1780345500 | 4.8345 | 0.1 | 2.09 | 4.8345 | 4.8345 | 4.8345 | 10 |
| 1780086300 | 4.7355 | -0.06 | -1.34 | 4.8265 | 4.8265 | 4.7355 | 3875 |
| 1779999900 | 4.8 | 0.03 | 0.70 | 4.805 | 4.805 | 4.8 | 2560 |
| 1779913500 | 4.7665 | 0 | 0.00 | 4.7665 | 4.7665 | 4.7665 | 0 |
| 1779827100 | 4.7665 | -0.11 | -2.30 | 4.868 | 4.868 | 4.7665 | 1310 |
| 1779740700 | 4.8785 | 0.08 | 1.64 | 4.8785 | 4.8785 | 4.8785 | 10 |
| 1779481500 | 4.8 | 0.05 | 1.13 | 4.7705 | 4.8 | 4.7705 | 1012 |
| 1779395100 | 4.7465 | -0.13 | -2.73 | 4.8 | 4.8 | 4.7465 | 2000 |
| 1779308700 | 4.8795 | -0.22 | -4.23 | 4.8735 | 4.8875 | 4.8735 | 2690 |
| 1779222300 | 5.095 | 0 | 0.00 | 5.095 | 5.095 | 5.095 | 0 |
| 1779135900 | 5.095 | 0.04 | 0.81 | 5.095 | 5.095 | 5.095 | 500 |
| 1778876700 | 5.054 | 0.21 | 4.30 | 4.953 | 5.072 | 4.953 | 1550 |
| 1778790300 | 4.8455 | 0 | 0.00 | 4.8455 | 4.8455 | 4.8455 | 0 |
| 1778703900 | 4.8455 | 0.03 | 0.53 | 4.957 | 4.957 | 4.8455 | 141 |
| 1778617500 | 4.82 | 0.03 | 0.56 | 4.721 | 4.8235 | 4.7165 | 6717 |
| 1778531100 | 4.793 | -0.12 | -2.46 | 4.793 | 4.793 | 4.793 | 600 |
| 1778271900 | 4.9139999 | 0 | 0.00 | 4.9139999 | 4.9139999 | 4.9139999 | 0 |
| 1778185500 | 4.9139999 | 0.12 | 2.47 | 4.8125 | 4.9139999 | 4.8034999 | 1400 |
| 1778099100 | 4.7954999 | 0.08 | 1.71 | 4.7954999 | 4.7954999 | 4.7954999 | 1100 |
| 1778012700 | 4.715 | -0.04 | -0.88 | 4.859 | 4.859 | 4.6784999 | 1320 |
| 1777926300 | 4.7569999 | 0.18 | 3.88 | 4.675 | 4.7874999 | 4.675 | 2436 |
| 1777580700 | 4.5795 | 0.12 | 2.66 | 4.5795 | 4.5795 | 4.5795 | 15 |
| 1777494300 | 4.461 | 0 | 0.04 | 4.461 | 4.461 | 4.461 | 100 |
| 1777407900 | 4.4589999 | 0.01 | 0.29 | 4.3605 | 4.4589999 | 4.3605 | 744 |
| 1777321500 | 4.446 | 0.08 | 1.93 | 4.446 | 4.446 | 4.446 | 15 |
| 1777062300 | 4.362 | -0.25 | -5.38 | 4.4585 | 4.4585 | 4.362 | 1731 |
| 1776975900 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1776889500 | 4.61 | 0.03 | 0.73 | 4.61 | 4.61 | 4.61 | 2278 |
| 1776803100 | 4.5765 | -0.28 | -5.80 | 4.716 | 4.716 | 4.5765 | 2287 |
| 1776716700 | 4.8585 | 0.34 | 7.57 | 4.8285 | 4.8585 | 4.8285 | 3562 |
| 1776457500 | 4.5165 | -0.03 | -0.74 | 4.5165 | 4.5165 | 4.5165 | 600 |
| 1776371100 | 4.55 | 0.09 | 2.09 | 4.55 | 4.55 | 4.55 | 375 |
| 1776284700 | 4.457 | 0 | 0.00 | 4.457 | 4.457 | 4.457 | 0 |
| 1776198300 | 4.457 | 0.05 | 1.23 | 4.456 | 4.457 | 4.456 | 2020 |
| 1776111900 | 4.4029999 | 0 | 0.07 | 4.3505 | 4.4029999 | 4.3499999 | 2170 |
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.
