Premium
Trinity Place Holdings Inc (PK) (TPHS)
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 | -0.0009 | -3.33333333333 | 0.027 | 0.03 | 0.0243 | 50623 | 0.02600649 | CS |
| 4 | -0.0109 | -29.4594594595 | 0.037 | 0.0438 | 0.0243 | 83686 | 0.03223164 | CS |
| 12 | -0.0494 | -65.4304635762 | 0.0755 | 0.079 | 0.0243 | 80040 | 0.03657243 | CS |
| 26 | -5.7239 | -99.5460869565 | 5.75 | 5.75 | 0.0243 | 196776 | 0.0517315 | CS |
| 52 | -5.7239 | -99.5460869565 | 5.75 | 5.75 | 0.0243 | 194221 | 0.0517315 | CS |
| 156 | -5.7239 | -99.5460869565 | 5.75 | 5.75 | 0.0243 | 182378 | 0.0517315 | CS |
| 260 | -5.7239 | -99.5460869565 | 5.75 | 5.75 | 0.0243 | 175941 | 0.0517315 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731536760 | 0.0261 | 0.0001 | 0.38 | 0.0254999 | 0.02785 | 0.0254999 | 148063 |
| 1731450480 | 0.026 | 0 | 0.00 | 0.026 | 0.027375 | 0.025 | 14524 |
| 1731363600 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.025 | 12735 |
| 1731104400 | 0.026 | -0.001855 | -6.66 | 0.03 | 0.03 | 0.026 | 175456 |
| 1731018540 | 0.027855 | 0.0023551 | 9.24 | 0.02475 | 0.03 | 0.0247 | 11398 |
| 1730931600 | 0.0254999 | -0.0022 | -7.94 | 0.027 | 0.027 | 0.0243 | 39000 |
| 1730845680 | 0.0277 | 0 | 0.00 | 0.027 | 0.03 | 0.027 | 30822 |
| 1730759160 | 0.0277 | -0.0013 | -4.48 | 0.028 | 0.032 | 0.0277 | 25861 |
| 1730496420 | 0.029 | -0.0001 | -0.34 | 0.037 | 0.037 | 0.028 | 258194 |
| 1730409780 | 0.0291 | 0.0002 | 0.69 | 0.03 | 0.037 | 0.029 | 124794 |
| 1730323500 | 0.0289 | -0.0057 | -16.47 | 0.032 | 0.0369 | 0.0289 | 275296 |
| 1730237280 | 0.0346 | 0.0016 | 4.85 | 0.033 | 0.035 | 0.032 | 50612 |
| 1730150880 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 28042 |
| 1729891500 | 0.033 | 0.002 | 6.45 | 0.031 | 0.0438 | 0.029 | 196207 |
| 1729805160 | 0.031 | -0.0011 | -3.43 | 0.031 | 0.035 | 0.031 | 6924 |
| 1729718940 | 0.0320999 | -0.0014 | -4.18 | 0.0320999 | 0.04 | 0.0289 | 8182 |
| 1729632300 | 0.0335 | -0.0025 | -6.94 | 0.035 | 0.035 | 0.032 | 28443 |
| 1729545600 | 0.036 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 5763 |
| 1729286400 | 0.036 | -0.007 | -16.28 | 0.0352 | 0.04 | 0.034 | 38734 |
| 1729200000 | 0.0429999 | 0.0079999 | 22.86 | 0.035 | 0.0429999 | 0.031 | 317471 |
| 1729113960 | 0.035 | -0.002 | -5.41 | 0.037 | 0.03995 | 0.0343 | 25267 |
| 1729027680 | 0.037 | 0.006 | 19.35 | 0.03 | 0.0439 | 0.03 | 109481 |
| 1728941220 | 0.031 | -0.001 | -3.13 | 0.0299 | 0.034 | 0.0299 | 3572 |
| 1728681900 | 0.032 | -0.001 | -3.03 | 0.03275 | 0.03425 | 0.032 | 36295 |
| 1728595560 | 0.033 | -0.0089 | -21.24 | 0.0387 | 0.04005 | 0.029 | 1121620 |
| 1728508800 | 0.0419 | 0.0034 | 8.83 | 0.0386 | 0.048 | 0.0386 | 29441 |
| 1728422580 | 0.0385 | 0 | 0.00 | 0.0351 | 0.0385 | 0.0351 | 9153 |
| 1728336000 | 0.0385 | 0.0005 | 1.32 | 0.038 | 0.047 | 0.038 | 63320 |
| 1728077220 | 0.038 | 0.003 | 8.57 | 0.035 | 0.0415 | 0.035 | 47769 |
| 1727990760 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10083 |
| 1727904000 | 0.035 | 0.0009 | 2.64 | 0.035 | 0.0449 | 0.034 | 41298 |
| 1727818140 | 0.0341 | -0.0059 | -14.75 | 0.032 | 0.0512 | 0.032 | 9773 |
| 1727731380 | 0.04 | 0 | 0.00 | 0.04205 | 0.052 | 0.04 | 68457 |
| 1727472000 | 0.04 | 0.0099 | 32.89 | 0.034 | 0.0514 | 0.034 | 140813 |
| 1727386200 | 0.0301 | -0.0019 | -5.94 | 0.03 | 0.03854 | 0.03 | 15444 |
| 1727299200 | 0.032 | 0.0018 | 5.96 | 0.03 | 0.032 | 0.03 | 6088 |
| 1727212800 | 0.0302 | 0.0001 | 0.33 | 0.0313 | 0.0407 | 0.0301 | 12450 |
| 1727126940 | 0.0301 | 0 | 0.00 | 0.0289 | 0.0412 | 0.028 | 9338 |
| 1726867200 | 0.0301 | -0.0009 | -2.90 | 0.0281 | 0.03444 | 0.0281 | 4505 |
| 1726781220 | 0.031 | -0.0088 | -22.11 | 0.0398 | 0.0398 | 0.028 | 51090 |
| 1726694460 | 0.0398 | 0.0078 | 24.38 | 0.032 | 0.0399 | 0.0282 | 136665 |
| 1726608240 | 0.032 | -0.0006 | -1.84 | 0.03719 | 0.04 | 0.032 | 15631 |
| 1726521720 | 0.0325999 | -0.0005 | -1.51 | 0.0331 | 0.0407 | 0.032 | 19181 |
| 1726262940 | 0.0331 | -5.0E-5 | -0.15 | 0.0333 | 0.0596 | 0.033 | 90434 |
| 1726176540 | 0.03315 | -0.0002 | -0.60 | 0.0333 | 0.0333 | 0.033 | 6681 |
| 1726090140 | 0.03335 | -0.00065 | -1.91 | 0.034 | 0.0379 | 0.0333 | 42876 |
| 1726003500 | 0.034 | 0.00085 | 2.56 | 0.033 | 0.03955 | 0.033 | 18554 |
| 1725917160 | 0.03315 | -0.00455 | -12.07 | 0.0377 | 0.0377 | 0.03315 | 15500 |
| 1725658020 | 0.0377 | -0.0103 | -21.46 | 0.0377 | 0.0523 | 0.0377 | 38574 |
| 1725571440 | 0.048 | 0.0102 | 26.98 | 0.04792 | 0.0523 | 0.0377 | 14133 |
| 1725485040 | 0.0378 | -0.0002 | -0.53 | 0.0377 | 0.045 | 0.0377 | 10321 |
| 1725398880 | 0.038 | -0.003 | -7.32 | 0.039 | 0.04165 | 0.0377 | 189785 |
| 1725053340 | 0.041 | -0.005 | -10.87 | 0.0461 | 0.0551 | 0.038 | 126287 |
| 1724966400 | 0.046 | -0.005 | -9.80 | 0.0509999 | 0.0509999 | 0.046 | 120160 |
| 1724880360 | 0.0509999 | -0.009 | -15.00 | 0.052 | 0.056 | 0.0509999 | 24710 |
| 1724794080 | 0.06 | 0.004 | 7.14 | 0.052 | 0.06 | 0.052 | 23407 |
| 1724707740 | 0.056 | 0 | 0.00 | 0.056 | 0.0614 | 0.056 | 44755 |
| 1724448480 | 0.056 | -0.005 | -8.20 | 0.061 | 0.065 | 0.056 | 51827 |
| 1724362140 | 0.061 | 0.006 | 10.91 | 0.055 | 0.079 | 0.055 | 229394 |
| 1724275380 | 0.055 | 0.0022 | 4.17 | 0.0755 | 0.0756 | 0.0532 | 39759 |
| 1724188800 | 0.0528 | -0.0132 | -20.00 | 0.0528 | 0.0779 | 0.0512 | 80744 |
| 1724102880 | 0.066 | -0.0111 | -14.40 | 0.077 | 0.0771 | 0.0511 | 38501 |
| 1723843740 | 0.0771 | 0 | 0.00 | 0.0771 | 0.08 | 0.0771 | 65840 |
| 1723756860 | 0.0771 | -0.0009 | -1.15 | 0.0781 | 0.0835 | 0.077 | 57392 |
| 1723670820 | 0.078 | -0.002 | -2.50 | 0.07 | 0.089 | 0.07 | 118148 |
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
