Premium
TRI Pointe Homes Inc (T86)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -2.87356330096 | 34.799999 | 34.799999 | 33.799999 | 87 | 33.94942503 | DE |
| 4 | -3 | -8.15217413457 | 36.799999 | 36.799999 | 33.799999 | 195 | 35.46851278 | DE |
| 12 | -3.800001 | -10.1063856383 | 37.6 | 41.799999 | 33.799999 | 178 | 37.63312416 | DE |
| 26 | -5 | -12.8865982703 | 38.799999 | 42.4 | 33.799999 | 215 | 38.98302114 | DE |
| 52 | -0.600001 | -1.74418895349 | 34.4 | 42.4 | 33.799999 | 216 | 38.83250508 | DE |
| 156 | -0.600001 | -1.74418895349 | 34.4 | 42.4 | 33.799999 | 216 | 38.83250508 | DE |
| 260 | -0.600001 | -1.74418895349 | 34.4 | 42.4 | 33.799999 | 216 | 38.83250508 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 33.799999 | -0.2 | -0.59 | 33.799999 | 33.799999 | 33.799999 | 44 |
| 1736198820 | 34 | -1.4 | -3.95 | 34.799999 | 34.799999 | 34 | 130 |
| 1735939620 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1735853220 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1735594020 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1735334820 | 35.4 | -0.2 | -0.56 | 35.4 | 35.4 | 35.4 | 150 |
| 1734989220 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1734730020 | 35.6 | -1 | -2.73 | 34.799999 | 35.6 | 34.799999 | 462 |
| 1734643620 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1734557220 | 36.6 | -2.8 | -7.11 | 36.799999 | 36.799999 | 36.6 | 189 |
| 1734470820 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1734384420 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1734125220 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1734038820 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1733952420 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1733866020 | 39.4 | -2.2 | -5.29 | 39.4 | 39.4 | 39.4 | 100 |
| 1733779620 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 0 |
| 1733520420 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 0 |
| 1733434020 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 0 |
| 1733347620 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 0 |
| 1733261220 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 0 |
| 1733174820 | 41.6 | -0.2 | -0.48 | 41.799999 | 41.799999 | 41 | 92 |
| 1732915620 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1732829220 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1732742820 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1732656420 | 41.799999 | 1.8 | 4.50 | 41.799999 | 41.799999 | 41.799999 | 22 |
| 1732570020 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1732310820 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1732224420 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1732138020 | 40 | 1.2 | 3.09 | 40 | 40 | 40 | 97 |
| 1732051620 | 38.799999 | -1 | -2.51 | 38.799999 | 38.799999 | 38.799999 | 206 |
| 1731965220 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 118 |
| 1731706020 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 0 |
| 1731619620 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 0 |
| 1731533220 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 0 |
| 1731446820 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 0 |
| 1731360420 | 39.799999 | 1 | 2.58 | 40.4 | 40.4 | 39.799999 | 238 |
| 1731101160 | 38.799999 | 0 | 0.00 | 38.799999 | 38.799999 | 38.799999 | 0 |
| 1731014760 | 38.799999 | 0.2 | 0.52 | 38.799999 | 38.799999 | 38.799999 | 45 |
| 1730928360 | 38.6 | 1 | 2.66 | 40.2 | 41.6 | 38.6 | 349 |
| 1730841960 | 37.6 | -0.4 | -1.05 | 37.2 | 37.6 | 37.2 | 71 |
| 1730755560 | 38 | 0.6 | 1.60 | 38 | 38 | 38 | 26 |
| 1730496360 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
| 1730409960 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
| 1730323560 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
| 1730237160 | 37.4 | -4 | -9.66 | 37.6 | 37.6 | 37.4 | 692 |
| 1730098800 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1729839600 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1729753200 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1729666800 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1729580400 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1729494000 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1729234800 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1729148400 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1729062000 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1728975600 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1728889200 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1728630000 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1728543600 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1728457200 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1728370800 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
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
