Premium
Euronext Canada Total Market GR (CANGT)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 125.19 | 3.65478765798 | 3425.37 | 3571.21 | 3402.53 | 0 | 0 | IX |
| 4 | -189.47 | -5.06600214437 | 3740.03 | 3749.23 | 3371.54 | 0 | 0 | IX |
| 12 | -58.13 | -1.61083384829 | 3608.69 | 3802.63 | 3371.54 | 0 | 0 | IX |
| 26 | 97.27 | 2.81673418682 | 3453.29 | 3820.33 | 3371.54 | 0 | 0 | IX |
| 52 | 205.45 | 6.14180101701 | 3345.11 | 3820.33 | 3318.89 | 0 | 0 | IX |
| 156 | 205.45 | 6.14180101701 | 3345.11 | 3820.33 | 3318.89 | 0 | 0 | IX |
| 260 | 205.45 | 6.14180101701 | 3345.11 | 3820.33 | 3318.89 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 3548.04 | -13.17 | -0.37 | 3565.6 | 3569.63 | 3523.47 | 0 |
| 1742491800 | 3561.21 | 26.91 | 0.76 | 3545.94 | 3571.21 | 3534.17 | 0 |
| 1742405400 | 3534.3 | 55.04 | 1.58 | 3503.47 | 3542.46 | 3497.98 | 0 |
| 1742319000 | 3479.26 | -24.48 | -0.70 | 3506.38 | 3520.12 | 3476.37 | 0 |
| 1742232600 | 3503.74 | 31.18 | 0.90 | 3475.94 | 3505.39 | 3466.96 | 0 |
| 1741973400 | 3472.56 | 48.83 | 1.43 | 3425.37 | 3472.94 | 3402.53 | 0 |
| 1741887000 | 3423.73 | -9.96 | -0.29 | 3445.6 | 3461.58 | 3423.58 | 0 |
| 1741800600 | 3433.69 | 62.15 | 1.84 | 3399.74 | 3433.82 | 3395.21 | 0 |
| 1741714200 | 3371.54 | -75.4 | -2.19 | 3431.15 | 3435.09 | 3371.54 | 0 |
| 1741627800 | 3446.94 | -8.76 | -0.25 | 3511.33 | 3512.57 | 3445.02 | 0 |
| 1741368600 | 3455.7 | -49.78 | -1.42 | 3492.39 | 3511.2 | 3450.73 | 0 |
| 1741282200 | 3505.48 | 1.93 | 0.06 | 3529.36 | 3534.2 | 3475.1 | 0 |
| 1741195800 | 3503.55 | -26.07 | -0.74 | 3517.51 | 3526.27 | 3486.8 | 0 |
| 1741109400 | 3529.62 | -150.86 | -4.10 | 3612.8 | 3623.76 | 3508.8 | 0 |
| 1741023000 | 3680.48 | 8.94 | 0.24 | 3705.88 | 3711.07 | 3675.58 | 0 |
| 1740763800 | 3671.54 | -11.4 | -0.31 | 3667.89 | 3681.11 | 3649.81 | 0 |
| 1740677400 | 3682.94 | -4.39 | -0.12 | 3692.46 | 3703.1 | 3676.4 | 0 |
| 1740591000 | 3687.33 | 29.59 | 0.81 | 3673.52 | 3699.76 | 3667.67 | 0 |
| 1740504600 | 3657.74 | -45.26 | -1.22 | 3683 | 3691.3 | 3645.3 | 0 |
| 1740418200 | 3703 | -27.03 | -0.72 | 3693.4 | 3704.96 | 3682.05 | 0 |
| 1740159000 | 3730.03 | -11.22 | -0.30 | 3740.03 | 3749.23 | 3721.29 | 0 |
| 1740072600 | 3741.25 | -14.58 | -0.39 | 3760.5 | 3766.93 | 3736.97 | 0 |
| 1739986200 | 3755.83 | 4.17 | 0.11 | 3765.27 | 3771.38 | 3738.86 | 0 |
| 1739899800 | 3751.66 | 22.56 | 0.60 | 3733.96 | 3751.7 | 3732.59 | 0 |
| 1739813400 | 3729.1 | -13.17 | -0.35 | 3729.6 | 3733.87 | 3725.46 | 0 |
| 1739554200 | 3742.27 | -13.58 | -0.36 | 3774.9 | 3776.3 | 3739.48 | 0 |
| 1739467800 | 3755.85 | -23.98 | -0.63 | 3751.71 | 3775.16 | 3745.91 | 0 |
| 1739381400 | 3779.83 | 0 | 0.00 | 3779.83 | 3779.83 | 3779.83 | 0 |
| 1739295000 | 3779.83 | -10.46 | -0.28 | 3796.07 | 3797.49 | 3762.98 | 0 |
| 1739208600 | 3790.29 | 23.74 | 0.63 | 3760.14 | 3802.63 | 3755.45 | 0 |
| 1738949400 | 3766.55 | 16.84 | 0.45 | 3750.91 | 3774.67 | 3747.64 | 0 |
| 1738863000 | 3749.71 | 18.42 | 0.49 | 3739.19 | 3765.52 | 3738.94 | 0 |
| 1738776600 | 3731.29 | 11.62 | 0.31 | 3704.55 | 3733.39 | 3702.94 | 0 |
| 1738690200 | 3719.67 | 35.7 | 0.97 | 3702.48 | 3730.41 | 3688.61 | 0 |
| 1738603800 | 3683.97 | -63.16 | -1.69 | 3705.72 | 3713 | 3591.38 | 0 |
| 1738344600 | 3747.13 | -2.78 | -0.07 | 3751.03 | 3758.8 | 3733.51 | 0 |
| 1738258200 | 3749.91 | 49.86 | 1.35 | 3702.98 | 3759.41 | 3691.2 | 0 |
| 1738171800 | 3700.05 | 13.52 | 0.37 | 3695.33 | 3714.56 | 3689.92 | 0 |
| 1738085400 | 3686.53 | 16.2 | 0.44 | 3691.74 | 3703.47 | 3682.11 | 0 |
| 1737999000 | 3670.33 | -38.15 | -1.03 | 3714.26 | 3716.23 | 3663.81 | 0 |
| 1737739800 | 3708.48 | -24.42 | -0.65 | 3722.25 | 3725.1 | 3702.23 | 0 |
| 1737653400 | 3732.9 | 14.15 | 0.38 | 3713.75 | 3732.9 | 3703.72 | 0 |
| 1737567000 | 3718.75 | 2.57 | 0.07 | 3719.77 | 3722.39 | 3702.27 | 0 |
| 1737480600 | 3716.18 | 2.62 | 0.07 | 3689.12 | 3719.76 | 3686.56 | 0 |
| 1737394200 | 3713.56 | 3.34 | 0.09 | 3694.88 | 3725.3 | 3687.21 | 0 |
| 1737135000 | 3710.22 | 25.75 | 0.70 | 3682.27 | 3712.34 | 3669.64 | 0 |
| 1737048600 | 3684.47 | -6.95 | -0.19 | 3682.37 | 3691.81 | 3669.49 | 0 |
| 1736962200 | 3691.42 | 51.21 | 1.41 | 3653.87 | 3692.62 | 3644.74 | 0 |
| 1736875800 | 3640.21 | -23.25 | -0.63 | 3653.04 | 3658.54 | 3633.33 | 0 |
| 1736789400 | 3663.46 | -8.18 | -0.22 | 3684.12 | 3698.17 | 3658.67 | 0 |
| 1736530200 | 3671.64 | -32.01 | -0.86 | 3700.28 | 3721.72 | 3666.95 | 0 |
| 1736443800 | 3703.65 | 18.51 | 0.50 | 3699.59 | 3704.31 | 3692.24 | 0 |
| 1736357400 | 3685.14 | 2.54 | 0.07 | 3676.69 | 3697.31 | 3667.07 | 0 |
| 1736271000 | 3682.6 | 3.75 | 0.10 | 3658.69 | 3691.79 | 3652.69 | 0 |
| 1736184600 | 3678.85 | 6 | 0.16 | 3685.97 | 3700.62 | 3664.47 | 0 |
| 1735925400 | 3672.85 | -24.3 | -0.66 | 3676.59 | 3684.44 | 3666.06 | 0 |
| 1735839000 | 3697.15 | 76.24 | 2.11 | 3622.73 | 3699.02 | 3620.19 | 0 |
| 1735666200 | 3620.91 | 14.88 | 0.41 | 3598.49 | 3632.57 | 3593.93 | 0 |
| 1735579800 | 3606.03 | 19.13 | 0.53 | 3605.94 | 3618.12 | 3571.91 | 0 |
| 1735320600 | 3586.9 | -36.48 | -1.01 | 3608.69 | 3615.88 | 3583.58 | 0 |
| 1735061400 | 3623.38 | 32.34 | 0.90 | 3610.85 | 3623.72 | 3595.33 | 0 |
| 1734975000 | 3591.04 | -5.88 | -0.16 | 3579.13 | 3593.04 | 3567.51 | 0 |
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
