Premium
3i Group PLC (PK) (TGOPY)
USOTC
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 | -0.19 | -0.756068444091 | 25.13 | 25.29 | 23.6 | 159622 | 24.51882456 | DR |
| 4 | -0.97 | -3.74372829024 | 25.91 | 26.36 | 23.6 | 144547 | 24.84055258 | DR |
| 12 | 1.74 | 7.5 | 23.2 | 26.45 | 21.41 | 167306 | 24.10613901 | DR |
| 26 | 2.49 | 11.0913140312 | 22.45 | 26.45 | 20.54 | 144871 | 23.2933647 | DR |
| 52 | 7.296 | 41.3511675357 | 17.644 | 26.45 | 17.3748 | 285671 | 20.64471798 | DR |
| 156 | 15.79 | 172.568306011 | 9.15 | 26.45 | 5.91 | 217136 | 14.82876356 | DR |
| 260 | 20.33 | 440.997830803 | 4.61 | 26.45 | 4.07 | 142181 | 14.31418275 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742938140 | 24.94 | 0.47 | 1.92 | 24.61 | 24.96 | 24.6 | 651985 |
| 1742851200 | 24.47 | 0.18 | 0.74 | 24.18 | 24.54 | 24.1178 | 263179 |
| 1742592540 | 24.29 | 0.1 | 0.41 | 24.21 | 24.43 | 24.015 | 131394 |
| 1742505960 | 24.19 | -0.82 | -3.28 | 23.96 | 24.2705 | 23.6 | 187902 |
| 1742419200 | 25.01 | 0.01 | 0.04 | 24.87 | 25.14 | 24.775 | 94478 |
| 1742333400 | 25 | -0.08 | -0.32 | 25.13 | 25.29 | 24.8 | 121156 |
| 1742246400 | 25.08 | 0.57 | 2.33 | 24.57 | 25.14 | 24.56 | 114887 |
| 1741987680 | 24.51 | 0.39 | 1.62 | 24.33 | 24.51 | 24.17 | 123448 |
| 1741901340 | 24.12 | -0.61 | -2.47 | 24.25 | 24.64 | 23.92 | 101261 |
| 1741814940 | 24.73 | 0.44 | 1.81 | 24.42 | 24.93 | 24.42 | 127882 |
| 1741728480 | 24.29 | 0.09 | 0.37 | 23.95 | 24.45 | 23.95 | 221038 |
| 1741641600 | 24.2 | -1.15 | -4.54 | 24.53 | 24.86 | 23.86 | 222496 |
| 1741386000 | 25.35 | 0.77 | 3.13 | 24.89 | 25.38 | 24.88 | 186173 |
| 1741300140 | 24.58 | -0.79 | -3.11 | 24.42 | 24.88 | 24.42 | 131646 |
| 1741213440 | 25.37 | 0.33 | 1.32 | 24.85 | 25.43 | 24.85 | 98205 |
| 1741126800 | 25.04 | -0.41 | -1.61 | 25.04 | 25.52 | 24.665 | 120647 |
| 1741040760 | 25.45 | 0.33 | 1.31 | 25.54 | 25.885 | 25.26 | 97182 |
| 1740781260 | 25.12 | -0.18 | -0.71 | 25.13 | 25.39 | 24.79 | 120807 |
| 1740695340 | 25.299 | -0.9 | -3.44 | 25.54 | 25.69 | 25.1 | 169160 |
| 1740608400 | 26.2 | 0.21 | 0.81 | 25.78 | 26.36 | 25.78 | 84277 |
| 1740522480 | 25.99 | 0.28 | 1.09 | 25.91 | 26.09 | 25.6994 | 173715 |
| 1740435600 | 25.71 | -0.16 | -0.62 | 26.01 | 26.01 | 25.63 | 85448 |
| 1740176400 | 25.87 | -0.34 | -1.28 | 25.97 | 26.4 | 25.85 | 99401 |
| 1740090480 | 26.205 | 0.22 | 0.85 | 26.4499 | 26.45 | 25.975 | 72749 |
| 1740003960 | 25.985 | -0.23 | -0.86 | 26.3 | 26.3 | 25.77 | 139602 |
| 1739917740 | 26.21 | 0.48 | 1.87 | 26.14 | 26.24 | 26.06 | 111260 |
| 1739572020 | 25.73 | 0.18 | 0.70 | 25.6901 | 26 | 25.64 | 77166 |
| 1739485320 | 25.55 | 0.4 | 1.59 | 25.24 | 25.57 | 25.24 | 120656 |
| 1739398920 | 25.15 | 0.22 | 0.88 | 24.88 | 25.3 | 24.87 | 80229 |
| 1739312940 | 24.93 | -0.1 | -0.40 | 24.84 | 25.24 | 24.82 | 122265 |
| 1739226000 | 25.03 | 0.26 | 1.05 | 24.94 | 25.37 | 24.82 | 118201 |
| 1738967160 | 24.77 | -0.25 | -1.00 | 24.89 | 24.985 | 24.53 | 226827 |
| 1738880400 | 25.02 | 0.08 | 0.32 | 24.91 | 25.157 | 24.87 | 702141 |
| 1738794000 | 24.94 | 0.66 | 2.72 | 24.61 | 24.94 | 24.552 | 229587 |
| 1738708080 | 24.28 | -0.06 | -0.25 | 24.4001 | 24.47 | 24.25 | 91656 |
| 1738621740 | 24.34 | 0.26 | 1.08 | 24.11 | 24.5 | 24.07 | 136281 |
| 1738362000 | 24.08 | -0.15 | -0.62 | 24.19 | 24.43 | 24.03 | 80083 |
| 1738276080 | 24.23 | 0.6 | 2.54 | 23.82 | 24.32 | 23.81 | 82743 |
| 1738189740 | 23.63 | 0 | 0.00 | 23.8 | 23.8 | 23.52 | 121283 |
| 1738103280 | 23.63 | -0.01 | -0.04 | 23.61 | 23.83 | 23.38 | 101869 |
| 1738016820 | 23.64 | -0.22 | -0.90 | 23.63 | 23.8 | 23.46 | 184381 |
| 1737757440 | 23.8552 | -0.24 | -1.02 | 24.0799 | 24.28 | 23.82 | 88912 |
| 1737671220 | 24.1 | 0.25 | 1.05 | 23.97 | 24.21 | 23.97 | 365721 |
| 1737584640 | 23.85 | 0.14 | 0.59 | 23.8 | 23.95 | 23.75 | 189499 |
| 1737498540 | 23.71 | 0.88 | 3.85 | 23.49 | 23.7935 | 23.49 | 113268 |
| 1737152880 | 22.83 | -0.06 | -0.26 | 22.91 | 23.1 | 22.83 | 81573 |
| 1737066420 | 22.89 | 0.44 | 1.98 | 22.825 | 23.1 | 22.72 | 250383 |
| 1736979720 | 22.446 | 0.44 | 1.98 | 22.38 | 22.6175 | 22.04 | 157867 |
| 1736893380 | 22.01 | 0.18 | 0.82 | 21.99 | 22.07 | 21.81 | 322033 |
| 1736806800 | 21.83 | -0.27 | -1.22 | 21.44 | 21.84 | 21.41 | 142781 |
| 1736547720 | 22.1 | -0.5 | -2.21 | 22.41 | 22.46 | 21.84 | 486231 |
| 1736375340 | 22.6 | -0.38 | -1.65 | 22.63 | 22.71 | 22.48 | 265969 |
| 1736288940 | 22.98 | 0.23 | 1.01 | 23.95 | 23.95 | 22.9 | 300412 |
| 1736202360 | 22.75 | 0.07 | 0.31 | 22.66 | 23.1 | 22.63 | 258887 |
| 1735942980 | 22.68 | -0.03 | -0.13 | 22.74 | 22.81 | 22.49 | 269451 |
| 1735856700 | 22.71 | 0.11 | 0.49 | 22.66 | 22.79 | 22.54 | 149926 |
| 1735683960 | 22.6 | -0.24 | -1.05 | 23.2 | 23.2 | 21.64 | 51483 |
| 1735597740 | 22.84 | -0.03 | -0.13 | 22.72 | 22.88 | 22.63 | 181124 |
| 1735338000 | 22.87 | -0.13 | -0.57 | 22.56 | 23.0975 | 22.56 | 94484 |
| 1735252020 | 23 | 0.18 | 0.79 | 22.815 | 23.09 | 22.71 | 130601 |
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
