Premium
TriplePoint Venture Growth BDC Corp (6JS)
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 | -0.1159999 | -2.16175740145 | 5.3659999 | 5.503 | 5.138 | 1745 | 5.20825602 | DE |
| 4 | -1.459 | -21.7469071397 | 6.709 | 6.711 | 5.114 | 2595 | 5.93610264 | DE |
| 12 | -2.11 | -28.6684782609 | 7.36 | 7.991 | 5.114 | 2658 | 6.83597682 | DE |
| 26 | -1.133 | -17.7502741658 | 6.383 | 8.07 | 5.114 | 2332 | 7.04513589 | DE |
| 52 | -3.257 | -38.2861173152 | 8.507 | 9.036 | 5.114 | 2005 | 7.30386577 | DE |
| 156 | -5.118 | -49.3634259259 | 10.368 | 10.78 | 5.114 | 1654 | 7.82858528 | DE |
| 260 | -5.118 | -49.3634259259 | 10.368 | 10.78 | 5.114 | 1654 | 7.82858528 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 5.503 | 0 | 0.00 | 5.503 | 5.503 | 5.503 | 0 |
| 1744835220 | 5.503 | 0 | 0.00 | 5.503 | 5.503 | 5.503 | 0 |
| 1744748820 | 5.503 | 0.25 | 4.82 | 5.288 | 5.503 | 5.288 | 241 |
| 1744662420 | 5.25 | 0.08 | 1.61 | 5.181 | 5.29 | 5.163 | 1626 |
| 1744403220 | 5.167 | -0.52 | -9.14 | 5.3659999 | 5.3659999 | 5.138 | 3367 |
| 1744316820 | 5.687 | 0 | 0.00 | 5.687 | 5.687 | 5.687 | 0 |
| 1744230420 | 5.687 | 0.24 | 4.39 | 5.114 | 5.727 | 5.114 | 2166 |
| 1744144020 | 5.448 | 0.14 | 2.54 | 5.416 | 5.6 | 5.416 | 3825 |
| 1744057620 | 5.313 | -0.29 | -5.24 | 5.305 | 5.448 | 5.305 | 2850 |
| 1743798420 | 5.607 | -0.5 | -8.22 | 6.001 | 6.04 | 5.549 | 6259 |
| 1743712020 | 6.109 | -0.44 | -6.66 | 6.181 | 6.181 | 6.109 | 2810 |
| 1743625620 | 6.545 | 0.04 | 0.60 | 6.55 | 6.55 | 6.545 | 756 |
| 1743539220 | 6.506 | 0.01 | 0.11 | 6.454 | 6.506 | 6.368 | 1805 |
| 1743452820 | 6.499 | -0.02 | -0.23 | 6.501 | 6.501 | 6.499 | 2100 |
| 1743197220 | 6.514 | -0.05 | -0.78 | 6.665 | 6.665 | 6.514 | 5115 |
| 1743110820 | 6.565 | 0 | 0.00 | 6.565 | 6.565 | 6.565 | 0 |
| 1743024420 | 6.565 | 0 | 0.00 | 6.565 | 6.565 | 6.565 | 0 |
| 1742938020 | 6.565 | -0.07 | -1.10 | 6.565 | 6.565 | 6.565 | 4300 |
| 1742851620 | 6.638 | 0 | 0.00 | 6.638 | 6.638 | 6.638 | 0 |
| 1742592420 | 6.638 | -0.04 | -0.52 | 6.638 | 6.638 | 6.638 | 600 |
| 1742506020 | 6.673 | 0.2 | 3.11 | 6.709 | 6.711 | 6.673 | 1104 |
| 1742419620 | 6.472 | 0.08 | 1.22 | 6.472 | 6.472 | 6.472 | 178 |
| 1742333220 | 6.394 | -0.11 | -1.68 | 6.431 | 6.478 | 6.259 | 11667 |
| 1742246820 | 6.503 | -0.33 | -4.86 | 6.554 | 6.554 | 6.373 | 4390 |
| 1741987620 | 6.835 | -0.03 | -0.44 | 6.903 | 7.105 | 6.8 | 8440 |
| 1741901220 | 6.865 | 0.02 | 0.28 | 6.89 | 6.89 | 6.826 | 2272 |
| 1741814820 | 6.846 | 0.1 | 1.47 | 6.761 | 6.846 | 6.761 | 1516 |
| 1741728420 | 6.747 | -0.15 | -2.16 | 6.765 | 6.765 | 6.6609999 | 731 |
| 1741642020 | 6.896 | 0.08 | 1.11 | 7.008 | 7.008 | 6.896 | 1230 |
| 1741382820 | 6.82 | 0.04 | 0.63 | 6.835 | 6.851 | 6.82 | 2053 |
| 1741296420 | 6.777 | -0.43 | -5.91 | 7.061 | 7.149 | 6.6849999 | 3649 |
| 1741210020 | 7.203 | -0.29 | -3.82 | 7.499 | 7.499 | 7.162 | 9500 |
| 1741123620 | 7.489 | -0.21 | -2.75 | 7.459 | 7.489 | 7.404 | 22000 |
| 1741037220 | 7.701 | -0.15 | -1.96 | 7.843 | 7.843 | 7.701 | 2608 |
| 1740778020 | 7.855 | 0.22 | 2.83 | 7.78 | 7.855 | 7.78 | 650 |
| 1740691620 | 7.639 | 0.14 | 1.85 | 7.519 | 7.639 | 7.519 | 265 |
| 1740605220 | 7.5 | -0.15 | -1.95 | 7.5 | 7.5 | 7.5 | 250 |
| 1740518820 | 7.649 | 0.06 | 0.74 | 7.731 | 7.731 | 7.629 | 1955 |
| 1740432420 | 7.593 | -0.17 | -2.15 | 7.719 | 7.719 | 7.3 | 5305 |
| 1740173220 | 7.76 | -0.23 | -2.89 | 7.759 | 7.76 | 7.759 | 306 |
| 1740086820 | 7.991 | 0.18 | 2.25 | 7.867 | 7.991 | 7.865 | 2000 |
| 1740000420 | 7.815 | 0.22 | 2.92 | 7.815 | 7.815 | 7.815 | 150 |
| 1739914020 | 7.593 | 0 | 0.00 | 7.593 | 7.593 | 7.593 | 0 |
| 1739827620 | 7.593 | 0.08 | 1.11 | 7.596 | 7.596 | 7.593 | 300 |
| 1739568420 | 7.51 | 0.1 | 1.31 | 7.395 | 7.51 | 7.395 | 1181 |
| 1739482020 | 7.413 | -0.11 | -1.44 | 7.41 | 7.539 | 7.41 | 3548 |
| 1739395620 | 7.521 | 0 | 0.00 | 7.521 | 7.521 | 7.521 | 0 |
| 1739309220 | 7.521 | -0.08 | -1.09 | 7.613 | 7.613 | 7.521 | 550 |
| 1739222820 | 7.604 | 0.03 | 0.36 | 7.604 | 7.604 | 7.604 | 70 |
| 1738963620 | 7.577 | 0.03 | 0.44 | 7.612 | 7.612 | 7.577 | 2176 |
| 1738877220 | 7.544 | -0.12 | -1.60 | 7.611 | 7.611 | 7.544 | 470 |
| 1738790820 | 7.667 | 0.07 | 0.93 | 7.667 | 7.667 | 7.667 | 2 |
| 1738704420 | 7.596 | -0.2 | -2.58 | 7.586 | 7.596 | 7.586 | 907 |
| 1738618020 | 7.797 | 0 | 0.00 | 7.797 | 7.797 | 7.797 | 0 |
| 1738358820 | 7.797 | 0.11 | 1.39 | 7.733 | 7.797 | 7.733 | 750 |
| 1738272420 | 7.69 | 0.04 | 0.51 | 7.661 | 7.69 | 7.661 | 405 |
| 1738186020 | 7.651 | 0.02 | 0.25 | 7.651 | 7.651 | 7.651 | 500 |
| 1738099620 | 7.632 | 0.07 | 0.93 | 7.69 | 7.69 | 7.632 | 1081 |
| 1738013220 | 7.562 | 0.1 | 1.39 | 7.448 | 7.562 | 7.448 | 437 |
| 1737754020 | 7.458 | 0.1 | 1.33 | 7.43 | 7.458 | 7.43 | 5656 |
| 1737667620 | 7.36 | -0 | -0.03 | 7.36 | 7.36 | 7.36 | 140 |
| 1737581220 | 7.362 | -0.13 | -1.67 | 7.342 | 7.362 | 7.325 | 2180 |
| 1737494820 | 7.487 | -0.11 | -1.47 | 7.579 | 7.579 | 7.47 | 2250 |
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
