Gaztransport Et Technigaz (9TG)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5 | 2.5289017341 | 138.4 | 145 | 133.4 | 788 | 134.5636451 | DE |
| 4 | -4.9 | -3.3378746594 | 146.8 | 153.69999 | 133.4 | 615 | 139.87076459 | DE |
| 12 | 1.20001 | 0.852885632757 | 140.69999 | 153.69999 | 125.8 | 481 | 137.2230812 | DE |
| 26 | 7.5 | 5.58035714286 | 134.4 | 153.69999 | 120.4 | 409 | 134.28255044 | DE |
| 52 | 10.70001 | 8.15549604844 | 131.19999 | 153.69999 | 117.3 | 413 | 133.43231898 | DE |
| 156 | 26.5 | 22.9636048527 | 115.4 | 153.69999 | 110.8 | 372 | 130.68762042 | DE |
| 260 | 26.5 | 22.9636048527 | 115.4 | 153.69999 | 110.8 | 372 | 130.68762042 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 135.19999 | -0.8 | -0.59 | 136.4 | 136.8 | 134.9 | 327 |
| 1739914020 | 136 | -0.5 | -0.37 | 137.4 | 137.5 | 135.3 | 294 |
| 1739827620 | 136.5 | 2.3 | 1.71 | 134.5 | 136.5 | 133.8 | 591 |
| 1739568420 | 134.19999 | 0.4 | 0.30 | 134.5 | 135.19999 | 133.6 | 775 |
| 1739482020 | 133.8 | -4.4 | -3.18 | 138.4 | 139.19999 | 133.8 | 1955 |
| 1739395620 | 138.19999 | 4.2 | 3.13 | 134.19999 | 138.19999 | 134.19999 | 807 |
| 1739309220 | 134 | -5.4 | -3.87 | 140.19999 | 140.5 | 133.5 | 1934 |
| 1739222820 | 139.4 | -5.8 | -3.99 | 146.19999 | 146.19999 | 134.6 | 1314 |
| 1738963620 | 145.19999 | -1.9 | -1.29 | 147.19999 | 149.1 | 144.4 | 424 |
| 1738877220 | 147.1 | -4.7 | -3.10 | 153 | 153.69999 | 147.1 | 717 |
| 1738790820 | 151.8 | 2 | 1.34 | 149.1 | 152.69999 | 149.1 | 550 |
| 1738704420 | 149.8 | 1.5 | 1.01 | 148.19999 | 150.19999 | 147.19999 | 275 |
| 1738618020 | 148.3 | 0.3 | 0.20 | 146.1 | 148.3 | 145.6 | 625 |
| 1738358820 | 148 | 0.4 | 0.27 | 148 | 148.6 | 147.4 | 332 |
| 1738272420 | 147.6 | 1.5 | 1.03 | 146.9 | 147.6 | 146.1 | 217 |
| 1738186020 | 146.1 | 0.3 | 0.21 | 146.6 | 146.9 | 145.19999 | 107 |
| 1738099620 | 145.8 | 0.5 | 0.34 | 145.5 | 146.69999 | 145 | 81 |
| 1738013220 | 145.3 | -1.4 | -0.95 | 145.5 | 147.1 | 140.1 | 372 |
| 1737754020 | 146.69999 | -1.5 | -1.01 | 149.19999 | 149.19999 | 145.5 | 262 |
| 1737667620 | 148.19999 | 1.4 | 0.95 | 146.8 | 149.1 | 146.19999 | 349 |
| 1737581220 | 146.8 | 1.9 | 1.31 | 145 | 147.19999 | 145 | 196 |
| 1737494820 | 144.9 | 0 | 0.00 | 144.6 | 146.19999 | 144 | 31 |
| 1737408420 | 144.9 | 1.8 | 1.26 | 144.19999 | 146 | 143.6 | 157 |
| 1737149220 | 143.1 | -1 | -0.69 | 144.19999 | 144.3 | 142.19999 | 556 |
| 1737062820 | 144.1 | 1.8 | 1.26 | 143.19999 | 144.69999 | 142.5 | 258 |
| 1736976420 | 142.3 | 2.9 | 2.08 | 139.4 | 142.4 | 139.4 | 359 |
| 1736890020 | 139.4 | -1.2 | -0.85 | 141 | 141 | 138.5 | 326 |
| 1736803620 | 140.6 | 0.9 | 0.64 | 139.3 | 140.6 | 136.3 | 322 |
| 1736544420 | 139.69999 | -1.1 | -0.78 | 140.6 | 143.5 | 139.3 | 214 |
| 1736458020 | 140.8 | -0.7 | -0.49 | 140.6 | 142 | 139.69999 | 177 |
| 1736371620 | 141.5 | 4.3 | 3.13 | 138.5 | 141.5 | 138.19999 | 219 |
| 1736285220 | 137.19999 | 1.2 | 0.88 | 135.69999 | 138 | 135.5 | 823 |
| 1736198820 | 136 | -3.8 | -2.72 | 140.5 | 141 | 135.5 | 508 |
| 1735939620 | 139.8 | 5.8 | 4.33 | 135.3 | 140.4 | 134.3 | 693 |
| 1735853220 | 134 | 4.8 | 3.72 | 127.9 | 134.69999 | 127.9 | 491 |
| 1735594020 | 129.19999 | -1.9 | -1.45 | 130.5 | 130.8 | 128.9 | 97 |
| 1735334820 | 131.1 | 2.3 | 1.79 | 128.69999 | 131.3 | 126.9 | 276 |
| 1734989220 | 128.8 | -0.3 | -0.23 | 128.5 | 129.1 | 126.9 | 306 |
| 1734730020 | 129.1 | 0 | 0.00 | 128.3 | 129.6 | 127.5 | 221 |
| 1734643620 | 129.1 | -1.5 | -1.15 | 128.9 | 129.8 | 126.8 | 243 |
| 1734557220 | 130.6 | 0.5 | 0.38 | 129.69999 | 131.5 | 129.6 | 342 |
| 1734470820 | 130.1 | -0.7 | -0.54 | 130 | 130.69999 | 125.8 | 1506 |
| 1734384420 | 130.8 | -0.7 | -0.53 | 131.6 | 132 | 129.9 | 613 |
| 1734125220 | 131.5 | -1.4 | -1.05 | 133.6 | 134.3 | 130.8 | 1268 |
| 1734038820 | 132.9 | -0.1 | -0.08 | 133.19999 | 133.69999 | 131.8 | 400 |
| 1733952420 | 133 | -1.1 | -0.82 | 134.1 | 134.1 | 132.19999 | 74 |
| 1733866020 | 134.1 | 0.6 | 0.45 | 129.9 | 134.19999 | 129.8 | 342 |
| 1733779620 | 133.5 | -1.6 | -1.18 | 135.5 | 135.9 | 131.69999 | 686 |
| 1733520420 | 135.1 | -1.5 | -1.10 | 136.3 | 136.8 | 134.8 | 110 |
| 1733434020 | 136.6 | 4.6 | 3.48 | 132.5 | 136.6 | 132.5 | 280 |
| 1733347620 | 132 | -1 | -0.75 | 133.3 | 134.3 | 131.5 | 358 |
| 1733261220 | 133 | 0.6 | 0.45 | 132.3 | 134.5 | 132.3 | 519 |
| 1733174820 | 132.4 | -5 | -3.64 | 135.6 | 137.4 | 131.6 | 765 |
| 1732915620 | 137.4 | -1.6 | -1.15 | 138.6 | 138.6 | 136.5 | 74 |
| 1732829220 | 139 | -0.3 | -0.22 | 140.69999 | 140.69999 | 136.1 | 326 |
| 1732742820 | 139.3 | 0.3 | 0.22 | 139 | 139.9 | 139 | 75 |
| 1732656420 | 139 | -1.5 | -1.07 | 139 | 140.4 | 139 | 457 |
| 1732570020 | 140.5 | -0.9 | -0.64 | 141.5 | 142.1 | 139.69999 | 254 |
| 1732310820 | 141.4 | 0.5 | 0.35 | 141.19999 | 142.19999 | 140.8 | 276 |
| 1732224420 | 140.9 | -0.3 | -0.21 | 141.69999 | 142.19999 | 140.19999 | 238 |
| 1732138020 | 141.19999 | 1.3 | 0.93 | 140.1 | 141.9 | 140.1 | 443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
