Premium
Truxton Corporation (PK) (TRUX)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 0.717340322803 | 72.49 | 74 | 72.25 | 5046 | 72.88455536 | CS |
| 4 | -0.49 | -0.666666666667 | 73.5 | 74 | 70.3 | 2282 | 72.74102181 | CS |
| 12 | 7.26 | 11.0418250951 | 65.75 | 74 | 64.76 | 2192 | 69.96758547 | CS |
| 26 | 10.51 | 16.816 | 62.5 | 74 | 61.5926 | 1418 | 68.32990702 | CS |
| 52 | 19.11 | 35.4545454545 | 53.9 | 74 | 52.75 | 1383 | 65.59716626 | CS |
| 156 | 4.21 | 6.11918604651 | 68.8 | 75.87 | 52.12 | 1596 | 66.51501116 | CS |
| 260 | 26.11 | 55.671641791 | 46.9 | 75.87 | 35 | 1397 | 60.16633425 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731363600 | 73 | 0 | 0.00 | 73 | 73 | 73 | 12768 |
| 1731104400 | 73 | 0 | 0.00 | 72.75 | 73 | 72.75 | 1348 |
| 1731018000 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1730931600 | 73 | 0.75 | 1.04 | 73 | 74 | 72.49 | 2962 |
| 1730845680 | 72.25 | 0.25 | 0.35 | 72.49 | 72.49 | 72.25 | 3107 |
| 1730755620 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1730496420 | 72 | 0.84 | 1.18 | 72 | 72.1715 | 71.15 | 2303 |
| 1730409780 | 71.1601 | -1.33 | -1.83 | 71.1601 | 71.1601 | 71.1601 | 324 |
| 1730323500 | 72.49 | 1.31 | 1.84 | 72.49 | 72.49 | 72.49 | 137 |
| 1730237160 | 71.18 | 0 | 0.00 | 71.18 | 71.18 | 71.18 | 0 |
| 1730150760 | 71.18 | 0 | 0.00 | 71.18 | 71.18 | 71.18 | 0 |
| 1729891560 | 71.18 | 0 | 0.00 | 71.18 | 71.18 | 71.18 | 0 |
| 1729805160 | 71.18 | 0.02 | 0.03 | 71.18 | 71.18 | 71.18 | 202 |
| 1729718940 | 71.16 | -1.91 | -2.62 | 71.15 | 71.9195 | 71.15 | 734 |
| 1729632000 | 73.072 | 0 | 0.00 | 73.072 | 73.072 | 73.072 | 0 |
| 1729545600 | 73.072 | 0 | 0.00 | 73.072 | 73.072 | 73.072 | 0 |
| 1729286400 | 73.072 | 0 | 0.00 | 73.072 | 73.072 | 73.072 | 0 |
| 1729200000 | 73.072 | -0.43 | -0.58 | 70.3 | 73.072 | 70.3 | 213 |
| 1729113960 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 1003 |
| 1729027560 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1728941160 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1728681960 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1728595560 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 302 |
| 1728508800 | 73.5 | 1.5 | 2.08 | 73.5 | 73.5 | 73.5 | 145 |
| 1728422580 | 72 | 0.9 | 1.27 | 72 | 73 | 72 | 2722 |
| 1728336360 | 71.1001 | 0 | 0.00 | 71.1001 | 71.1001 | 71.1001 | 0 |
| 1728077160 | 71.1001 | 0 | 0.00 | 71.1001 | 71.1001 | 71.1001 | 0 |
| 1727990760 | 71.1001 | 0.1 | 0.14 | 71.1001 | 71.1001 | 71.1001 | 106 |
| 1727904000 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1727817600 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1727731200 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1727472000 | 71 | -0.24 | -0.34 | 71.05 | 71.05 | 71 | 203 |
| 1727386200 | 71.24 | 0.74 | 1.05 | 69.9 | 71.24 | 69.9 | 695 |
| 1727299200 | 70.5 | 0.5 | 0.71 | 69.9 | 70.5 | 69.9 | 1385 |
| 1727212800 | 70 | -1.24 | -1.74 | 70 | 70 | 70 | 281 |
| 1727126400 | 71.24 | 0 | 0.00 | 71.24 | 71.24 | 71.24 | 0 |
| 1726867200 | 71.24 | 0.49 | 0.69 | 71.25 | 71.25 | 71.24 | 216 |
| 1726781220 | 70.75 | 0.6 | 0.86 | 70.75 | 70.75 | 70.75 | 106 |
| 1726694640 | 70.15 | 0 | 0.00 | 70.15 | 70.15 | 70.15 | 0 |
| 1726608240 | 70.15 | -0.85 | -1.20 | 70.15 | 70.15 | 70.15 | 147 |
| 1726521720 | 71 | 0 | 0.00 | 71 | 71 | 71 | 1053 |
| 1726262940 | 71 | 0.73 | 1.04 | 70.13 | 71 | 70.09 | 890 |
| 1726176540 | 70.27 | 0.37 | 0.53 | 70.94 | 71 | 70 | 748 |
| 1726090140 | 69.9 | 0 | 0.00 | 69.9 | 69.9 | 69.9 | 267 |
| 1726003500 | 69.9 | 1.9 | 2.79 | 69.9 | 69.9 | 69.9 | 340 |
| 1725917160 | 68 | -2 | -2.86 | 70 | 70 | 68 | 37421 |
| 1725657840 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1725571440 | 70 | 0 | 0.00 | 70 | 70 | 70 | 209 |
| 1725485040 | 70 | -0.01 | -0.01 | 71 | 71 | 70 | 577 |
| 1725398880 | 70.01 | 0.01 | 0.01 | 70.01 | 70.01 | 70.01 | 251 |
| 1725053340 | 70 | 0.27 | 0.39 | 70 | 70 | 70 | 4017 |
| 1724966400 | 69.73 | -0.77 | -1.09 | 70 | 70 | 69.73 | 503 |
| 1724880360 | 70.5 | 3 | 4.44 | 69 | 70.5 | 69 | 1192 |
| 1724794080 | 67.5 | 1.25 | 1.89 | 66.75 | 67.5 | 66.75 | 266 |
| 1724707680 | 66.25 | 0 | 0.00 | 66.25 | 66.25 | 66.25 | 0 |
| 1724448480 | 66.25 | 0.25 | 0.38 | 66 | 66.25 | 66 | 436 |
| 1724362140 | 66 | -1.25 | -1.86 | 65.75 | 66 | 64.76 | 1522 |
| 1724275740 | 67.25 | 0 | 0.00 | 67.25 | 67.25 | 67.25 | 0 |
| 1724189340 | 67.25 | 0 | 0.00 | 67.25 | 67.25 | 67.25 | 0 |
| 1724102940 | 67.25 | 0 | 0.00 | 67.25 | 67.25 | 67.25 | 0 |
| 1723843740 | 67.25 | 1.75 | 2.67 | 67 | 67.25 | 67 | 201 |
| 1723757220 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1723670820 | 65.5 | -1.49 | -2.22 | 65.5 | 65.5 | 65.5 | 4237 |
| 1723584300 | 66.989999 | 0 | 0.00 | 66.989999 | 66.989999 | 66.989999 | 0 |
| 1723497900 | 66.989999 | 1.99 | 3.06 | 64.75 | 66.989999 | 64.75 | 449 |
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
