Premium
Trend Micro Inc (PK) (TMICY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 1.83018867925 | 53 | 54.62 | 51.7 | 2869 | 53.18874573 | DR |
| 4 | 0.56 | 1.04849279161 | 53.41 | 56.05 | 51.235 | 3402 | 53.43226448 | DR |
| 12 | 3.17 | 6.24015748031 | 50.8 | 57.2 | 50.8 | 3235 | 53.37254228 | DR |
| 26 | 9.56 | 21.5266831795 | 44.41 | 63.55 | 43.995 | 4936 | 54.16934659 | DR |
| 52 | -0.85 | -1.55052900401 | 54.82 | 63.55 | 38.85 | 5302 | 50.78141303 | DR |
| 156 | 3.82 | 7.61714855434 | 50.15 | 68.14 | 36.63 | 9446 | 48.55202919 | DR |
| 260 | 1.03 | 1.94559879108 | 52.94 | 68.14 | 34.21 | 7805 | 49.71929827 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 53.97 | 0.59 | 1.11 | 53.871 | 53.97 | 53.871 | 917 |
| 1737066420 | 53.38 | -1.24 | -2.27 | 52.4 | 53.38 | 52.4 | 1456 |
| 1736979720 | 54.62 | 0.95 | 1.78 | 54.38 | 54.62 | 54.34 | 3014 |
| 1736893380 | 53.665 | 0.63 | 1.18 | 54.17 | 54.17 | 53.12 | 3166 |
| 1736806800 | 53.04 | 1.31 | 2.53 | 51.7 | 53.75 | 51.7 | 2812 |
| 1736547720 | 51.73 | -1.27 | -2.40 | 53 | 53 | 51.73 | 3895 |
| 1736375340 | 53 | 1.7 | 3.31 | 52.7 | 53 | 51.7 | 1866 |
| 1736288940 | 51.3 | -0.67 | -1.28 | 51.235 | 52.2 | 51.235 | 2013 |
| 1736202360 | 51.965 | -2.02 | -3.73 | 51.335 | 52.36 | 51.335 | 2450 |
| 1735942980 | 53.98 | 0.45 | 0.85 | 53.3 | 53.98 | 53.3 | 1124 |
| 1735856700 | 53.525 | -0.51 | -0.93 | 53.53 | 53.53 | 53.5003 | 1444 |
| 1735683960 | 54.03 | -1.55 | -2.79 | 54 | 54.06 | 54 | 1089 |
| 1735597200 | 55.58 | 0 | 0.00 | 55.58 | 55.58 | 55.58 | 0 |
| 1735338000 | 55.58 | 1.03 | 1.89 | 56.05 | 56.05 | 55.58 | 1266 |
| 1735252020 | 54.55 | 0.18 | 0.34 | 56.05 | 56.05 | 54.24 | 2454 |
| 1735078200 | 54.365 | 0.88 | 1.64 | 54.365 | 54.365 | 54.365 | 466 |
| 1734992400 | 53.49 | -0.25 | -0.47 | 54.17 | 54.17 | 53.37 | 12345 |
| 1734733200 | 53.74 | -1.33 | -2.42 | 53.41 | 54.01 | 53.21 | 13572 |
| 1734646800 | 55.07 | 0.95 | 1.76 | 54.03 | 55.07 | 54.03 | 2147 |
| 1734560940 | 54.12 | -0.77 | -1.40 | 54.715 | 54.715 | 54.09 | 4877 |
| 1734474360 | 54.89 | 0.23 | 0.43 | 53.58 | 55.6128 | 53.58 | 1634 |
| 1734388140 | 54.655 | -0.68 | -1.22 | 54.18 | 55.13 | 54.18 | 1183 |
| 1734128880 | 55.33 | 0 | 0.00 | 55.33 | 55.33 | 55.33 | 0 |
| 1734042480 | 55.33 | -0.59 | -1.06 | 56.645 | 56.645 | 55.33 | 2391 |
| 1733955900 | 55.92 | 0.23 | 0.40 | 53.48 | 55.99 | 53.48 | 2465 |
| 1733869200 | 55.695 | 0.36 | 0.65 | 55.21 | 55.695 | 55.2 | 1788 |
| 1733782800 | 55.335 | -0.97 | -1.71 | 54.21 | 55.335 | 54.21 | 2267 |
| 1733523600 | 56.3 | 0 | 0.00 | 56.3 | 56.35 | 56.3 | 1860 |
| 1733437500 | 56.3 | 0.83 | 1.50 | 56.438 | 57.2 | 56.3 | 1085 |
| 1733350980 | 55.4675 | 0.26 | 0.48 | 55.4675 | 55.4675 | 55.4675 | 955 |
| 1733264700 | 55.205 | -0.47 | -0.84 | 54.82 | 55.205 | 54.82 | 1927 |
| 1733178180 | 55.67 | 2.22 | 4.16 | 55.35 | 55.67 | 55.35 | 3650 |
| 1732918200 | 53.446 | -1.69 | -3.07 | 53.446 | 53.446 | 53.446 | 510 |
| 1732746540 | 55.14 | 1.07 | 1.98 | 53.37 | 55.14 | 53.37 | 1241 |
| 1732660140 | 54.07 | 1.19 | 2.25 | 53.56 | 54.239 | 53.09 | 4406 |
| 1732573560 | 52.88 | 0.74 | 1.42 | 52.99 | 53.65 | 52.88 | 11152 |
| 1732314000 | 52.14 | 0.32 | 0.62 | 51.998 | 52.41 | 51.54 | 19831 |
| 1732227900 | 51.82 | 0.72 | 1.41 | 51.87 | 51.87 | 51.47 | 3393 |
| 1732141740 | 51.1 | -2.31 | -4.33 | 51.71 | 51.71 | 51.06 | 2287 |
| 1732054800 | 53.41 | 1.3 | 2.49 | 53 | 53.46 | 53 | 5992 |
| 1731968640 | 52.11 | -0.03 | -0.06 | 51.65 | 52.11 | 51.47 | 2558 |
| 1731709260 | 52.14 | -0.61 | -1.16 | 52.1 | 52.505 | 52.1 | 1606 |
| 1731622800 | 52.75 | 0.7 | 1.34 | 52.9335 | 52.94 | 52.59 | 2780 |
| 1731536760 | 52.05 | 0.36 | 0.71 | 52.2 | 52.4 | 52.05 | 2183 |
| 1731450480 | 51.685 | -2.05 | -3.81 | 51.665 | 51.685 | 51.25 | 1675 |
| 1731363600 | 53.73 | -1.19 | -2.16 | 53.9 | 53.9 | 53.49 | 2866 |
| 1731104400 | 54.918 | 1.19 | 2.21 | 54.345 | 55.69 | 53.06 | 3302 |
| 1731018540 | 53.73 | -0.27 | -0.50 | 53.73 | 53.73 | 52.75 | 1805 |
| 1730931600 | 54 | 2.1 | 4.05 | 52.6415 | 54 | 52.6415 | 1359 |
| 1730845680 | 51.9 | -0.89 | -1.69 | 51.46 | 52.65 | 51.46 | 3934 |
| 1730759160 | 52.79 | 0.73 | 1.40 | 52.5145 | 52.8 | 52.05 | 3625 |
| 1730496420 | 52.06 | -0.21 | -0.40 | 52.255 | 52.61 | 52.06 | 3056 |
| 1730409780 | 52.27 | -0.96 | -1.80 | 52.375 | 52.375 | 52.23 | 1819 |
| 1730323500 | 53.23 | -0.24 | -0.45 | 52.72 | 53.23 | 52.72 | 1391 |
| 1730237280 | 53.47 | 0.56 | 1.06 | 52.9 | 53.47 | 52.9 | 3092 |
| 1730150880 | 52.91 | 0.02 | 0.04 | 52.46 | 52.91 | 52.46 | 2600 |
| 1729891500 | 52.89 | 0.89 | 1.71 | 50.8 | 52.9 | 50.8 | 3557 |
| 1729805160 | 52 | -0.17 | -0.33 | 51.885 | 52.06 | 51.74 | 3611 |
| 1729718940 | 52.17 | -0.58 | -1.10 | 52.75 | 53.25 | 52.08 | 2578 |
| 1729632300 | 52.75 | -0.88 | -1.64 | 52.802 | 53.1675 | 52.74 | 2156 |
| 1729545600 | 53.629 | -1.49 | -2.71 | 53.9 | 53.9 | 53.45 | 8638 |
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
