Premium
TerrAscend Corp (TED)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 10.9489051095 | 1.37 | 1.55 | 1.37 | 2200 | 1.42409091 | DE |
| 4 | 0.42 | 38.1818181818 | 1.1 | 1.55 | 1.07 | 2701 | 1.22120833 | DE |
| 12 | 0.1 | 7.04225352113 | 1.42 | 1.55 | 1.07 | 2497 | 1.29765829 | DE |
| 26 | 0.01 | 0.662251655629 | 1.51 | 2.02 | 1.07 | 3127 | 1.53194748 | DE |
| 52 | -0.25 | -14.1242937853 | 1.77 | 2.17 | 1.07 | 3327 | 1.60384989 | DE |
| 156 | -0.25 | -14.1242937853 | 1.77 | 2.17 | 1.07 | 3327 | 1.60384989 | DE |
| 260 | -0.25 | -14.1242937853 | 1.77 | 2.17 | 1.07 | 3327 | 1.60384989 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1723840020 | 1.55 | 0.11 | 7.64 | 1.53 | 1.55 | 1.48 | 8234 |
| 1723753620 | 1.44 | 0.07 | 5.11 | 1.45 | 1.45 | 1.44 | 3400 |
| 1723667160 | 1.37 | 0.22 | 19.13 | 1.37 | 1.37 | 1.37 | 1000 |
| 1723580820 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1723494420 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1723235220 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1723148820 | 1.1499999 | -0.03 | -2.54 | 1.1499999 | 1.1499999 | 1.1499999 | 2000 |
| 1723062360 | 1.18 | 0.03 | 2.61 | 1.18 | 1.18 | 1.18 | 2300 |
| 1722975960 | 1.1499999 | 0.05 | 4.55 | 1.1 | 1.1499999 | 1.1 | 2700 |
| 1722889620 | 1.1 | -0.18 | -14.06 | 1.1599999 | 1.1599999 | 1.1 | 5932 |
| 1722630420 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1722544020 | 1.28 | -0.07 | -5.19 | 1.32 | 1.32 | 1.28 | 7000 |
| 1722457560 | 1.35 | 0.02 | 1.50 | 1.35 | 1.35 | 1.35 | 1400 |
| 1722371160 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1722284760 | 1.33 | 0.04 | 3.10 | 1.33 | 1.33 | 1.33 | 500 |
| 1722025560 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1721939160 | 1.29 | -0.03 | -2.27 | 1.29 | 1.29 | 1.29 | 20 |
| 1721852820 | 1.32 | 0.01 | 0.76 | 1.32 | 1.32 | 1.32 | 2156 |
| 1721764200 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1721677800 | 1.31 | 0.09 | 7.38 | 1.1 | 1.31 | 1.07 | 4000 |
| 1721420760 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1721334360 | 1.22 | -0.07 | -5.43 | 1.22 | 1.22 | 1.22 | 200 |
| 1721248020 | 1.29 | -0.01 | -0.77 | 1.29 | 1.29 | 1.29 | 400 |
| 1721161560 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1721075160 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1720815960 | 1.3 | 0.11 | 9.24 | 1.3 | 1.3 | 1.3 | 500 |
| 1720729560 | 1.19 | 0.09 | 8.18 | 1.1299999 | 1.19 | 1.1 | 1658 |
| 1720643220 | 1.1 | -0.05 | -4.35 | 1.1399999 | 1.1399999 | 1.1 | 700 |
| 1720556760 | 1.1499999 | -0.03 | -2.54 | 1.1499999 | 1.1499999 | 1.1499999 | 200 |
| 1720470360 | 1.18 | -0.07 | -5.60 | 1.22 | 1.22 | 1.18 | 9111 |
| 1720211220 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1720124820 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1720038420 | 1.25 | 0.08 | 6.84 | 1.25 | 1.25 | 1.25 | 900 |
| 1719952020 | 1.17 | -0.08 | -6.40 | 1.22 | 1.22 | 1.17 | 2300 |
| 1719865620 | 1.25 | -0.07 | -5.30 | 1.25 | 1.25 | 1.25 | 200 |
| 1719606420 | 1.32 | 0.02 | 1.54 | 1.32 | 1.32 | 1.32 | 50 |
| 1719520020 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1719433620 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1719347220 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1719260820 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1719001620 | 1.3 | 0.04 | 3.17 | 1.3 | 1.3 | 1.3 | 4257 |
| 1718915160 | 1.26 | -0.08 | -5.97 | 1.33 | 1.33 | 1.26 | 3750 |
| 1718828820 | 1.34 | 0.04 | 3.08 | 1.34 | 1.34 | 1.34 | 1000 |
| 1718742360 | 1.3 | 0.01 | 0.78 | 1.3 | 1.3 | 1.3 | 400 |
| 1718656020 | 1.29 | 0.03 | 2.38 | 1.23 | 1.29 | 1.23 | 1057 |
| 1718396820 | 1.26 | 0 | 0.00 | 1.25 | 1.26 | 1.25 | 1200 |
| 1718310420 | 1.26 | -0.07 | -5.26 | 1.3 | 1.3 | 1.26 | 2320 |
| 1718224020 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 250 |
| 1718137620 | 1.33 | -0.02 | -1.48 | 1.3799999 | 1.3799999 | 1.32 | 8665 |
| 1718051220 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1717792020 | 1.35 | 0.01 | 0.75 | 1.4 | 1.4 | 1.35 | 1017 |
| 1717705620 | 1.34 | -0.01 | -0.74 | 1.35 | 1.35 | 1.34 | 899 |
| 1717619220 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 1000 |
| 1717532820 | 1.35 | -0.08 | -5.59 | 1.35 | 1.35 | 1.35 | 185 |
| 1717446420 | 1.43 | 0.05 | 3.62 | 1.43 | 1.43 | 1.43 | 1000 |
| 1717187220 | 1.3799999 | -0.03 | -2.13 | 1.37 | 1.3799999 | 1.37 | 11800 |
| 1717100820 | 1.41 | 0.03 | 2.17 | 1.36 | 1.41 | 1.36 | 1200 |
| 1717014420 | 1.3799999 | -0.07 | -4.83 | 1.3799999 | 1.3799999 | 1.3799999 | 250 |
| 1716927960 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1716841560 | 1.45 | 0 | 0.00 | 1.42 | 1.45 | 1.42 | 15734 |
| 1716582420 | 1.45 | -0.09 | -5.84 | 1.42 | 1.45 | 1.42 | 2500 |
| 1716496020 | 1.54 | 0 | 0.00 | 1.49 | 1.54 | 1.49 | 650 |
| 1716409620 | 1.54 | 0.01 | 0.65 | 1.52 | 1.54 | 1.52 | 2132 |
| 1716323160 | 1.53 | -0.08 | -4.97 | 1.56 | 1.59 | 1.53 | 2050 |
| 1716236760 | 1.61 | 0.01 | 0.63 | 1.61 | 1.61 | 1.61 | 276 |
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
