Premium
TRON Group Inc (PK) (TGRP)
USOTC
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 | -0.019 | -38.6965376782 | 0.0491 | 0.0589 | 0.0271 | 19907 | 0.05565392 | CS |
| 4 | -0.044775 | -59.7996661102 | 0.074875 | 0.081425 | 0.0271 | 13266 | 0.05712825 | CS |
| 12 | -0.015 | -33.2594235033 | 0.0451 | 0.09 | 0.012 | 52118 | 0.03887707 | CS |
| 26 | 0.0201 | 201 | 0.01 | 0.4 | 0.0011 | 131873 | 0.05515064 | CS |
| 52 | -0.5699 | -94.9833333333 | 0.6 | 0.6 | 0.0011 | 114938 | 0.05535189 | CS |
| 156 | -1.2199 | -97.592 | 1.25 | 3.75 | 0.0011 | 73758 | 0.06052728 | CS |
| 260 | -0.3199 | -91.4 | 0.35 | 7 | 0.0011 | 43341 | 0.06734401 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152820 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1737066420 | 0.0301 | -0.0284 | -48.55 | 0.0301 | 0.0301 | 0.0301 | 3000 |
| 1736979720 | 0.0585 | -0.0004 | -0.68 | 0.05 | 0.0585 | 0.0271 | 58247 |
| 1736893200 | 0.0589 | 0 | 0.00 | 0.0589 | 0.0589 | 0.0589 | 0 |
| 1736806800 | 0.0589 | 0.0098 | 19.96 | 0.0589 | 0.0589 | 0.0589 | 3200 |
| 1736547720 | 0.0491 | 0 | 0.00 | 0.0491 | 0.0491 | 0.0491 | 15182 |
| 1736375340 | 0.0491 | -0.0001 | -0.20 | 0.0491 | 0.0491 | 0.0491 | 5001 |
| 1736288940 | 0.0492 | 0.00375 | 8.25 | 0.0494 | 0.0494 | 0.0314 | 7144 |
| 1736202360 | 0.04545 | 0.00135 | 3.06 | 0.0379 | 0.04545 | 0.0312 | 33000 |
| 1735942980 | 0.0441 | -0.0249 | -36.09 | 0.0441 | 0.0441 | 0.0441 | 100 |
| 1735856700 | 0.069 | -0.0006 | -0.86 | 0.081425 | 0.081425 | 0.069 | 3500 |
| 1735684140 | 0.0696 | 0 | 0.00 | 0.0696 | 0.0696 | 0.0696 | 0 |
| 1735597740 | 0.0696 | -0.0004 | -0.57 | 0.056325 | 0.0696 | 0.0432 | 11440 |
| 1735338420 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1735252020 | 0.07 | 0.0051 | 7.86 | 0.07 | 0.07 | 0.07 | 30000 |
| 1735078800 | 0.0649 | 0 | 0.00 | 0.0649 | 0.0649 | 0.0649 | 0 |
| 1734992400 | 0.0649 | -0.009975 | -13.32 | 0.0452 | 0.0649 | 0.0452 | 1640 |
| 1734733200 | 0.074875 | 0.012875 | 20.77 | 0.074875 | 0.074875 | 0.074875 | 1000 |
| 1734646800 | 0.062 | -0.0239 | -27.82 | 0.0602 | 0.08 | 0.0602 | 14085 |
| 1734560940 | 0.0859 | 0.006 | 7.51 | 0.0555 | 0.0859 | 0.0555 | 52917 |
| 1734474360 | 0.0799 | 0.0379 | 90.24 | 0.0485 | 0.09 | 0.0485 | 163844 |
| 1734388140 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1734128940 | 0.042 | -0.0065 | -13.40 | 0.04525 | 0.0485 | 0.042 | 20999 |
| 1734042480 | 0.0485 | -0.0115 | -19.17 | 0.055725 | 0.055725 | 0.0485 | 36001 |
| 1733955900 | 0.06 | 0.01 | 20.00 | 0.065 | 0.065 | 0.0525 | 80015 |
| 1733869200 | 0.05 | 0.023575 | 89.21 | 0.0323 | 0.05 | 0.0323 | 193297 |
| 1733782800 | 0.026425 | 0.002225 | 9.19 | 0.026425 | 0.026425 | 0.026425 | 4500 |
| 1733523900 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1733437500 | 0.0242 | -0.0088 | -26.67 | 0.0242 | 0.0242 | 0.0242 | 14680 |
| 1733350980 | 0.033 | 0.002375 | 7.76 | 0.0241 | 0.033 | 0.0235 | 54506 |
| 1733264700 | 0.030625 | -0.00375 | -10.91 | 0.034275 | 0.034275 | 0.024 | 30500 |
| 1733177400 | 0.034375 | 0 | 0.00 | 0.034375 | 0.034375 | 0.034375 | 0 |
| 1732918200 | 0.034375 | 0.014375 | 71.88 | 0.0214999 | 0.034375 | 0.0214999 | 10500 |
| 1732746540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732660140 | 0.02 | -0.007 | -25.93 | 0.0256249 | 0.0256249 | 0.02 | 96569 |
| 1732573560 | 0.027 | 0.002 | 8.00 | 0.0325 | 0.0325 | 0.0221 | 57000 |
| 1732314000 | 0.025 | -0.003775 | -13.12 | 0.025 | 0.0251 | 0.025 | 36500 |
| 1732227900 | 0.028775 | 0.002525 | 9.62 | 0.03 | 0.03 | 0.02825 | 48000 |
| 1732141200 | 0.02625 | 0 | 0.00 | 0.02625 | 0.02625 | 0.02625 | 0 |
| 1732054800 | 0.02625 | -0.00775 | -22.79 | 0.028 | 0.034 | 0.012 | 178015 |
| 1731968640 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 163301 |
| 1731709260 | 0.035 | 0.007 | 25.00 | 0.035 | 0.035 | 0.035 | 1830 |
| 1731622800 | 0.028 | -0.00705 | -20.11 | 0.028 | 0.028 | 0.028 | 145 |
| 1731536760 | 0.03505 | 0.01255 | 55.78 | 0.0295 | 0.03505 | 0.0295 | 73520 |
| 1731450480 | 0.0225 | -0.0065 | -22.41 | 0.02775 | 0.02775 | 0.0225 | 10271 |
| 1731363600 | 0.029 | 0.007 | 31.82 | 0.029 | 0.029 | 0.029 | 3240 |
| 1731104940 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1731018540 | 0.022 | -0.0031 | -12.35 | 0.028 | 0.028 | 0.022 | 159272 |
| 1730931600 | 0.0251 | -0.001125 | -4.29 | 0.0299 | 0.0325 | 0.0251 | 115195 |
| 1730845680 | 0.026225 | 0.0021751 | 9.04 | 0.026225 | 0.026225 | 0.026225 | 4000 |
| 1730759160 | 0.0240499 | -0.00795 | -24.84 | 0.032 | 0.032 | 0.0240499 | 225000 |
| 1730496420 | 0.032 | -0.0055 | -14.67 | 0.0361 | 0.0361 | 0.032 | 45000 |
| 1730409780 | 0.0375 | -0.0024 | -6.02 | 0.0375 | 0.0375 | 0.0375 | 5000 |
| 1730323500 | 0.0399 | -0.0026 | -6.12 | 0.04 | 0.04 | 0.0399 | 97000 |
| 1730237280 | 0.0425 | 0.0025 | 6.25 | 0.04449 | 0.04449 | 0.04 | 13576 |
| 1730150880 | 0.04 | 0.008 | 25.00 | 0.04 | 0.04 | 0.04 | 37690 |
| 1729891500 | 0.032 | -0.018 | -36.00 | 0.0451 | 0.046 | 0.032 | 179000 |
| 1729805160 | 0.05 | -0.0057 | -10.23 | 0.05 | 0.05 | 0.05 | 16000 |
| 1729718940 | 0.0557 | -0.0019 | -3.30 | 0.0599 | 0.0599 | 0.0557 | 30012 |
| 1729632300 | 0.0576 | -0.0002 | -0.35 | 0.0576 | 0.0576 | 0.0576 | 3700 |
| 1729545600 | 0.0578 | -0.02405 | -29.38 | 0.065775 | 0.065775 | 0.0578 | 72000 |
| 1729286400 | 0.08185 | 0.00985 | 13.68 | 0.08185 | 0.08185 | 0.08185 | 24050 |
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
