Premium
Tri County Financial Group (QX) (TYFG)
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 | -0.5 | -1.09529025192 | 45.65 | 45.65 | 45.05 | 4950 | 45.28131313 | CS |
| 4 | 0.9 | 2.03389830508 | 44.25 | 45.65 | 44.05 | 984 | 45.15832682 | CS |
| 12 | 3.04 | 7.21918784137 | 42.11 | 45.65 | 42 | 1111 | 43.46944132 | CS |
| 26 | 5.15 | 12.875 | 40 | 45.65 | 40 | 1178 | 42.98366403 | CS |
| 52 | 1.15 | 2.61363636364 | 44 | 45.65 | 37.9 | 1102 | 42.15345286 | CS |
| 156 | -3.85 | -7.85714285714 | 49 | 49.07 | 37.9 | 1257 | 45.12181791 | CS |
| 260 | 4.44 | 10.9064112012 | 40.71 | 49.07 | 29.25 | 1144 | 43.54980437 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736375340 | 45.15 | 0 | 0.00 | 45.15 | 45.15 | 45.15 | 0 |
| 1736288940 | 45.15 | -0.5 | -1.10 | 45.5 | 45.5 | 45.05 | 7300 |
| 1736202180 | 45.65 | 0 | 0.00 | 45.65 | 45.65 | 45.65 | 0 |
| 1735942980 | 45.65 | 0.15 | 0.33 | 45.65 | 45.65 | 45.65 | 2600 |
| 1735856760 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1735683960 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 100 |
| 1735597740 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 100 |
| 1735338000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 300 |
| 1735252020 | 45.5 | 0.5 | 1.11 | 45.5 | 45.5 | 45.5 | 100 |
| 1735078200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 690 |
| 1734992400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 100 |
| 1734733200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 200 |
| 1734646800 | 45 | 0.35 | 0.78 | 45 | 45 | 45 | 100 |
| 1734560760 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 0 |
| 1734474360 | 44.65 | 0.6 | 1.36 | 44.65 | 44.65 | 44.65 | 100 |
| 1734388140 | 44.05 | 0 | 0.00 | 44.05 | 44.05 | 44.05 | 0 |
| 1734128940 | 44.05 | -0.2 | -0.45 | 44.05 | 44.05 | 44.05 | 1000 |
| 1734042480 | 44.25 | 0.5 | 1.14 | 44.25 | 44.25 | 44.25 | 100 |
| 1733955900 | 43.75 | -0.15 | -0.34 | 43.75 | 43.75 | 43.75 | 1000 |
| 1733869200 | 43.9 | 0 | 0.00 | 43.9 | 43.9 | 43.9 | 0 |
| 1733782800 | 43.9 | 0 | 0.00 | 43.9 | 43.9 | 43.9 | 0 |
| 1733523600 | 43.9 | 0.15 | 0.34 | 44 | 44 | 43.9 | 2600 |
| 1733437380 | 43.75 | 0 | 0.00 | 43.75 | 43.75 | 43.75 | 0 |
| 1733350980 | 43.75 | 0 | 0.00 | 43.75 | 43.75 | 43.75 | 0 |
| 1733264580 | 43.75 | 0 | 0.00 | 43.75 | 43.75 | 43.75 | 0 |
| 1733178180 | 43.75 | 0.4 | 0.92 | 43.75 | 43.75 | 43.75 | 156 |
| 1732919340 | 43.35 | 0 | 0.00 | 43.35 | 43.35 | 43.35 | 0 |
| 1732746540 | 43.35 | 0 | 0.00 | 43.35 | 43.35 | 43.35 | 0 |
| 1732660140 | 43.35 | 0.35 | 0.81 | 43 | 43.35 | 43 | 200 |
| 1732573200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1732314000 | 43 | 0.9 | 2.14 | 43 | 43 | 43 | 100 |
| 1732227900 | 42.1 | -0.4 | -0.94 | 42.5 | 42.5 | 42.1 | 1907 |
| 1732141740 | 42.5 | -0.64 | -1.48 | 43 | 43 | 42.5 | 5450 |
| 1732054800 | 43.1375 | 0 | 0.00 | 43.1375 | 43.1375 | 43.1375 | 0 |
| 1731968400 | 43.1375 | 0 | 0.00 | 43.1375 | 43.1375 | 43.1375 | 0 |
| 1731709200 | 43.1375 | 0 | 0.00 | 43.1375 | 43.1375 | 43.1375 | 0 |
| 1731622800 | 43.1375 | 0.64 | 1.50 | 43.35 | 43.35 | 43.1375 | 200 |
| 1731536400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1731450000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1731363600 | 42.5 | 0.4 | 0.95 | 42.75 | 42.75 | 42.5 | 524 |
| 1731104400 | 42.1 | -0.9 | -2.09 | 42.575 | 42.575 | 42.1 | 200 |
| 1731018000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1730931600 | 43 | 1 | 2.38 | 43 | 43 | 43 | 100 |
| 1730845680 | 42 | 0 | 0.00 | 42.25 | 42.4375 | 42 | 1851 |
| 1730759160 | 42 | -0.25 | -0.59 | 42.1 | 42.1 | 42 | 2300 |
| 1730496180 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1730409780 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 465 |
| 1730323500 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1730237100 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1730150700 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1729891500 | 42.25 | -0.5 | -1.17 | 42.75 | 42.75 | 42.25 | 2750 |
| 1729805160 | 42.75 | 0.75 | 1.79 | 42.75 | 42.75 | 42.75 | 100 |
| 1729718940 | 42 | -0.25 | -0.59 | 42 | 42 | 42 | 2300 |
| 1729632000 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1729545600 | 42.25 | 0.14 | 0.33 | 42.25 | 42.25 | 42.25 | 305 |
| 1729286400 | 42.11 | -0.89 | -2.07 | 42.11 | 42.11 | 42.11 | 250 |
| 1729200300 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1729113900 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1729027500 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1728941100 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1728681900 | 43 | 0 | 0.00 | 43 | 43 | 43 | 3151 |
| 1728595200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1728508800 | 43 | 1.15 | 2.75 | 43 | 43 | 43 | 153 |
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
