TriplePoint Venture Growth BDC Corp (6JS)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.077 | 1.03913630229 | 7.41 | 7.65 | 7.383 | 2694 | 7.48741511 | DE |
4 | 0.342 | 4.78656403079 | 7.145 | 7.65 | 7.053 | 2274 | 7.42379568 | DE |
12 | 1.15 | 18.1473883541 | 6.337 | 8.07 | 5.93 | 2171 | 7.35927097 | DE |
26 | -0.627 | -7.72738476707 | 8.114 | 8.432 | 5.93 | 1796 | 7.04487325 | DE |
52 | -2.593 | -25.7242063492 | 10.08 | 10.78 | 5.93 | 1699 | 7.83852613 | DE |
156 | -2.881 | -27.7874228395 | 10.368 | 10.78 | 5.93 | 1483 | 8.13274885 | DE |
260 | -2.881 | -27.7874228395 | 10.368 | 10.78 | 5.93 | 1483 | 8.13274885 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1737408420 | 7.599 | 0 | 0.00 | 7.6 | 7.65 | 7.599 | 4030 |
1737149220 | 7.599 | 0.14 | 1.82 | 7.6 | 7.6 | 7.599 | 2231 |
1737062820 | 7.463 | 0.06 | 0.85 | 7.463 | 7.463 | 7.463 | 40 |
1736976420 | 7.4 | 0.02 | 0.23 | 7.4 | 7.4 | 7.4 | 3000 |
1736890020 | 7.383 | 0.11 | 1.47 | 7.41 | 7.44 | 7.383 | 4170 |
1736803620 | 7.276 | -0.16 | -2.13 | 7.31 | 7.31 | 7.276 | 1550 |
1736544420 | 7.434 | 0.14 | 1.92 | 7.363 | 7.434 | 7.331 | 2317 |
1736458020 | 7.294 | 0 | 0.00 | 7.294 | 7.294 | 7.294 | 0 |
1736371620 | 7.294 | 0.07 | 0.98 | 7.37 | 7.37 | 7.269 | 450 |
1736285220 | 7.223 | -0.14 | -1.86 | 7.237 | 7.237 | 7.22 | 3753 |
1736198820 | 7.36 | -0.11 | -1.43 | 7.489 | 7.506 | 7.325 | 1446 |
1735939620 | 7.467 | 0.05 | 0.67 | 7.495 | 7.498 | 7.378 | 7475 |
1735853220 | 7.417 | 0.36 | 5.16 | 7.257 | 7.417 | 7.141 | 1177 |
1735594020 | 7.053 | -0.09 | -1.29 | 7.056 | 7.056 | 7.053 | 74 |
1735334820 | 7.145 | 0.36 | 5.29 | 7.145 | 7.145 | 7.145 | 125 |
1734989220 | 6.786 | 0.16 | 2.35 | 7.017 | 7.017 | 6.786 | 1558 |
1734730020 | 6.63 | 0.01 | 0.18 | 6.446 | 6.63 | 6.446 | 956 |
1734643620 | 6.618 | -0.13 | -1.98 | 6.493 | 6.618 | 6.376 | 501 |
1734557220 | 6.752 | 0 | 0.00 | 6.752 | 6.752 | 6.752 | 0 |
1734470820 | 6.752 | -0.14 | -2.00 | 6.856 | 6.857 | 6.6449999 | 1557 |
1734384420 | 6.89 | -0.59 | -7.83 | 7.554 | 7.554 | 6.89 | 700 |
1734125220 | 7.475 | -0.3 | -3.80 | 7.473 | 7.475 | 7.277 | 4110 |
1734038820 | 7.77 | -0.02 | -0.23 | 7.846 | 7.953 | 7.77 | 3222 |
1733952420 | 7.788 | -0.11 | -1.42 | 7.809 | 8.0429999 | 7.788 | 7293 |
1733866020 | 7.9 | -0.02 | -0.27 | 7.947 | 7.947 | 7.834 | 1518 |
1733779620 | 7.921 | 0.24 | 3.10 | 7.766 | 7.921 | 7.766 | 280 |
1733520420 | 7.683 | -0.12 | -1.50 | 7.683 | 7.683 | 7.683 | 130 |
1733434020 | 7.8 | -0.13 | -1.60 | 7.85 | 7.85 | 7.8 | 1900 |
1733347620 | 7.927 | 0.03 | 0.39 | 7.994 | 8 | 7.85 | 4134 |
1733261220 | 7.896 | -0 | -0.05 | 8.07 | 8.07 | 7.896 | 740 |
1733174820 | 7.9 | -0.14 | -1.68 | 8.025 | 8.025 | 7.9 | 3975 |
1732915620 | 8.035 | 0.18 | 2.27 | 8.035 | 8.035 | 8.035 | 125 |
1732829220 | 7.857 | 0.05 | 0.69 | 7.857 | 7.857 | 7.857 | 160 |
1732742820 | 7.803 | -0.04 | -0.56 | 7.79 | 7.888 | 7.79 | 1053 |
1732656420 | 7.847 | 0.08 | 1.07 | 7.793 | 7.921 | 7.793 | 891 |
1732570020 | 7.764 | 0 | 0.00 | 7.764 | 7.764 | 7.764 | 0 |
1732310820 | 7.764 | 0.12 | 1.50 | 7.764 | 7.764 | 7.764 | 600 |
1732224420 | 7.649 | -0.01 | -0.07 | 7.66 | 7.66 | 7.649 | 1200 |
1732138020 | 7.654 | 0.15 | 2.05 | 7.656 | 7.656 | 7.654 | 303 |
1732051620 | 7.5 | -0.09 | -1.15 | 7.595 | 7.595 | 7.439 | 1470 |
1731965220 | 7.587 | 0.05 | 0.73 | 7.587 | 7.587 | 7.587 | 140 |
1731705960 | 7.532 | 0.02 | 0.31 | 7.401 | 7.622 | 7.401 | 5233 |
1731619560 | 7.509 | 0 | 0.04 | 7.503 | 7.646 | 7.5 | 1221 |
1731533160 | 7.506 | 0.1 | 1.39 | 7.536 | 7.543 | 7.506 | 3200 |
1731446820 | 7.403 | -0.05 | -0.63 | 7.451 | 7.451 | 7.403 | 652 |
1731360420 | 7.45 | 0.03 | 0.44 | 7.316 | 7.487 | 7.297 | 2709 |
1731101220 | 7.417 | 0.38 | 5.42 | 7.1 | 7.417 | 7.099 | 1447 |
1731014760 | 7.036 | 0.75 | 11.86 | 6.406 | 7.036 | 6.405 | 14157 |
1730928360 | 6.29 | 0.36 | 6.07 | 6.263 | 6.29 | 6.263 | 820 |
1730841960 | 5.93 | -0.07 | -1.17 | 5.98 | 6.0359999 | 5.93 | 1414 |
1730755560 | 6 | -0.17 | -2.68 | 6.082 | 6.16 | 6 | 4481 |
1730496360 | 6.165 | 0 | 0.00 | 6.165 | 6.165 | 6.165 | 0 |
1730409960 | 6.165 | 0 | 0.00 | 6.165 | 6.165 | 6.165 | 0 |
1730323560 | 6.165 | 0 | 0.00 | 6.165 | 6.165 | 6.165 | 0 |
1730237160 | 6.165 | -0.08 | -1.25 | 6.337 | 6.402 | 6.165 | 694 |
1730150760 | 6.243 | 0.04 | 0.69 | 6.1929999 | 6.243 | 6.1929999 | 365 |
1729888020 | 6.2 | -0 | -0.03 | 6.2 | 6.2 | 6.2 | 100 |
1729801560 | 6.202 | 0.04 | 0.68 | 6.1849999 | 6.202 | 6.147 | 3440 |
1729715160 | 6.16 | -0.04 | -0.65 | 6.182 | 6.182 | 6.16 | 1040 |
1729628760 | 6.2 | -0.1 | -1.56 | 6.205 | 6.205 | 6.2 | 760 |
1729542360 | 6.298 | 0.02 | 0.25 | 6.382 | 6.382 | 6.257 | 1390 |
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