Premium
Trisura Group Ltd (TSU)
TSX
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 | 1.8 | 5.45289306271 | 33.01 | 35 | 31.68 | 69069 | 33.0935044 | CS |
| 4 | 1.89 | 5.74119076549 | 32.92 | 35.63 | 30.89 | 92878 | 33.49033797 | CS |
| 12 | 0.06 | 0.172661870504 | 34.75 | 36.69 | 30.89 | 112420 | 33.67398576 | CS |
| 26 | -9.93 | -22.1949038891 | 44.74 | 46.25 | 30.89 | 95016 | 36.34982529 | CS |
| 52 | -6.06 | -14.8275018351 | 40.87 | 46.75 | 30.89 | 78560 | 38.67776443 | CS |
| 156 | 1.81 | 5.48484848485 | 33 | 47.9 | 29.05 | 96008 | 36.67107635 | CS |
| 260 | -5.2 | -12.9967508123 | 40.01 | 173.75 | 29.05 | 86893 | 47.08659121 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744839600 | 34.23 | 0.66 | 1.97 | 33.509999 | 34.3 | 33.5 | 86447 |
| 1744753200 | 33.57 | 0.24 | 0.72 | 33.049999 | 33.72 | 33.049999 | 43824 |
| 1744666800 | 33.33 | 0.65 | 1.99 | 32.97 | 33.4 | 32.97 | 55806 |
| 1744407600 | 32.68 | 0.66 | 2.06 | 31.93 | 32.68 | 31.81 | 58555 |
| 1744321200 | 32.02 | -1.95 | -5.74 | 33.009999 | 33.8 | 31.68 | 100711 |
| 1744234800 | 33.97 | 2.31 | 7.30 | 31.24 | 34.21 | 31.24 | 118418 |
| 1744148400 | 31.66 | -0.34 | -1.06 | 32.95 | 33.7 | 31.36 | 71075 |
| 1744062000 | 32 | -0.65 | -1.99 | 31.5 | 32.52 | 30.89 | 112361 |
| 1743802800 | 32.65 | -1.61 | -4.70 | 33.66 | 33.66 | 32.6 | 149181 |
| 1743716400 | 34.26 | -1.08 | -3.06 | 34.78 | 35.12 | 33.5 | 163050 |
| 1743630000 | 35.34 | -0.2 | -0.56 | 34.82 | 35.63 | 34.82 | 193714 |
| 1743543600 | 35.54 | 2.11 | 6.31 | 33.43 | 35.59 | 33.43 | 145631 |
| 1743457200 | 33.43 | -0.08 | -0.24 | 33.15 | 33.99 | 33.11 | 85414 |
| 1743198000 | 33.509999 | 0.11 | 0.33 | 32.96 | 33.53 | 32.47 | 97217 |
| 1743111600 | 33.4 | 0.65 | 1.98 | 32.75 | 33.62 | 32.6 | 57739 |
| 1743025200 | 32.75 | -0.03 | -0.09 | 32.9 | 33.24 | 32.65 | 49759 |
| 1742938800 | 32.78 | 0.22 | 0.68 | 32.549999 | 33.03 | 32.24 | 69457 |
| 1742852400 | 32.56 | 0.02 | 0.06 | 32.97 | 33.009999 | 32.39 | 28157 |
| 1742593200 | 32.54 | -0.07 | -0.21 | 32.21 | 33.03 | 32.21 | 110495 |
| 1742506800 | 32.61 | -0.48 | -1.45 | 32.92 | 32.92 | 32.15 | 60548 |
| 1742420400 | 33.09 | 1.21 | 3.80 | 32 | 33.189999 | 31.51 | 125542 |
| 1742334000 | 31.88 | -1.02 | -3.10 | 32.799999 | 32.9 | 31.62 | 101424 |
| 1742247600 | 32.9 | 0.03 | 0.09 | 32.56 | 33.28 | 32.56 | 82135 |
| 1741988400 | 32.869999 | 0.86 | 2.69 | 32.34 | 33.39 | 32.28 | 69280 |
| 1741902000 | 32.009999 | 0.19 | 0.60 | 31.81 | 32.159999 | 31.22 | 224243 |
| 1741815600 | 31.82 | 0.21 | 0.66 | 31.84 | 32.13 | 31.43 | 111865 |
| 1741729200 | 31.61 | -0.13 | -0.41 | 31.36 | 31.73 | 31.19 | 106904 |
| 1741642800 | 31.74 | -1.19 | -3.61 | 32.75 | 32.75 | 31.47 | 106154 |
| 1741387200 | 32.93 | -0.73 | -2.17 | 33.24 | 34.11 | 32.9 | 90435 |
| 1741300800 | 33.66 | -0.13 | -0.38 | 33.479999 | 34.18 | 33.36 | 108700 |
| 1741214400 | 33.79 | 0.39 | 1.17 | 33.479999 | 34.22 | 33.39 | 75344 |
| 1741128000 | 33.4 | 0.02 | 0.06 | 33.17 | 33.7 | 32.36 | 142242 |
| 1741041600 | 33.38 | -0.75 | -2.20 | 34.06 | 34.42 | 33.2 | 115903 |
| 1740782400 | 34.13 | -0.34 | -0.99 | 34.91 | 34.91 | 33.69 | 94184 |
| 1740696000 | 34.47 | 0.07 | 0.20 | 34.6 | 35 | 34.19 | 94741 |
| 1740609600 | 34.4 | 0.13 | 0.38 | 34.18 | 34.82 | 33.7 | 101093 |
| 1740523200 | 34.27 | -0.18 | -0.52 | 34.45 | 34.47 | 33.68 | 39716 |
| 1740436800 | 34.45 | 0.43 | 1.26 | 34 | 34.71 | 34 | 62024 |
| 1740177600 | 34.02 | -1.13 | -3.21 | 35.14 | 35.14 | 34 | 138125 |
| 1740091200 | 35.15 | 0.32 | 0.92 | 34.83 | 35.31 | 34.78 | 191654 |
| 1740004800 | 34.83 | -0.87 | -2.44 | 35.65 | 35.65 | 34.09 | 149264 |
| 1739918400 | 35.7 | -0.49 | -1.35 | 36.15 | 36.15 | 35.24 | 206245 |
| 1739572800 | 36.19 | 2.48 | 7.36 | 35.92 | 36.69 | 35.46 | 262219 |
| 1739486400 | 33.71 | -0.02 | -0.06 | 33.65 | 33.8 | 33.259999 | 126479 |
| 1739400000 | 33.73 | 0.31 | 0.93 | 33.45 | 33.99 | 33.4 | 97590 |
| 1739313600 | 33.42 | -0.31 | -0.92 | 33.63 | 33.73 | 32.86 | 123817 |
| 1739227200 | 33.73 | 0.1 | 0.30 | 33.72 | 34 | 33.54 | 122442 |
| 1738968000 | 33.63 | 0.33 | 0.99 | 33.32 | 33.88 | 33.32 | 168250 |
| 1738881600 | 33.299999 | 0.87 | 2.68 | 32.84 | 33.45 | 32.84 | 211273 |
| 1738795200 | 32.43 | -0.57 | -1.73 | 33.009999 | 33.009999 | 32.1 | 147657 |
| 1738708800 | 33 | 0.69 | 2.14 | 32.35 | 33.2 | 32 | 131994 |
| 1738622400 | 32.31 | -0.82 | -2.48 | 32.54 | 32.54 | 31.74 | 126854 |
| 1738363200 | 33.13 | -0.87 | -2.56 | 33.89 | 34.1 | 33.009999 | 120510 |
| 1738276800 | 34 | -0.25 | -0.73 | 34.49 | 34.49 | 33.4 | 128439 |
| 1738190400 | 34.25 | -0.63 | -1.81 | 34.51 | 34.86 | 33.77 | 107966 |
| 1738104000 | 34.88 | -0.16 | -0.46 | 35.03 | 35.03 | 34.68 | 70352 |
| 1738017600 | 35.04 | 0.14 | 0.40 | 34.8 | 35.2 | 34.69 | 85231 |
| 1737758400 | 34.9 | -0.41 | -1.16 | 34.98 | 35.31 | 34.76 | 50739 |
| 1737672000 | 35.31 | 0.49 | 1.41 | 34.75 | 35.45 | 34.75 | 156197 |
| 1737585600 | 34.82 | -1.02 | -2.85 | 35.85 | 35.85 | 34.41 | 120266 |
| 1737499200 | 35.84 | -0.17 | -0.47 | 35.43 | 36.15 | 35.43 | 78977 |
| 1737412800 | 36.01 | 0.05 | 0.14 | 36.37 | 36.37 | 35.71 | 33535 |
| 1737153600 | 35.96 | 0.69 | 1.96 | 35.3 | 36.69 | 35.3 | 79794 |
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
