Premium
Euronext Canada Total Market NR (CANNT)
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 | -88.94 | -2.67402670419 | 3326.07 | 3355.22 | 3230.91 | 0 | 0 | IX |
| 4 | -59.85 | -1.81529763602 | 3296.98 | 3412.11 | 3230.91 | 0 | 0 | IX |
| 12 | 116.66 | 3.73853938669 | 3120.47 | 3412.11 | 3099.46 | 0 | 0 | IX |
| 26 | 243.74 | 8.14260754529 | 2993.39 | 3412.11 | 2968.92 | 0 | 0 | IX |
| 52 | 243.74 | 8.14260754529 | 2993.39 | 3412.11 | 2968.92 | 0 | 0 | IX |
| 156 | 243.74 | 8.14260754529 | 2993.39 | 3412.11 | 2968.92 | 0 | 0 | IX |
| 260 | 243.74 | 8.14260754529 | 2993.39 | 3412.11 | 2968.92 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 3233.81 | -31.81 | -0.97 | 3259.27 | 3261.88 | 3230.91 | 0 |
| 1734370200 | 3265.62 | -16.55 | -0.50 | 3285.13 | 3287.11 | 3263.15 | 0 |
| 1734111000 | 3282.17 | -38.91 | -1.17 | 3312.9699 | 3313.86 | 3277 | 0 |
| 1734024600 | 3321.08 | -28.1 | -0.84 | 3344.69 | 3353.25 | 3311.39 | 0 |
| 1733938200 | 3349.18 | 19.37 | 0.58 | 3326.07 | 3355.2199 | 3318.05 | 0 |
| 1733851800 | 3329.81 | -14.57 | -0.44 | 3321.9899 | 3340.09 | 3321.36 | 0 |
| 1733765400 | 3344.38 | 2.89 | 0.09 | 3329.08 | 3359.22 | 3327.7399 | 0 |
| 1733506200 | 3341.4899 | -18.65 | -0.56 | 3358.94 | 3360.75 | 3336.45 | 0 |
| 1733419800 | 3360.14 | -5.42 | -0.16 | 3362.92 | 3367.81 | 3350.78 | 0 |
| 1733333400 | 3365.56 | -0.9 | -0.03 | 3371.84 | 3390.42 | 3357.62 | 0 |
| 1733247000 | 3366.46 | 3.68 | 0.11 | 3374.16 | 3382.29 | 3361.83 | 0 |
| 1733160600 | 3362.78 | -0.4 | -0.01 | 3375.05 | 3384.73 | 3358.04 | 0 |
| 1732901400 | 3363.18 | 1.9 | 0.06 | 3349.2399 | 3368.8 | 3346.3 | 0 |
| 1732815000 | 3361.28 | 28.48 | 0.85 | 3349.35 | 3361.86 | 3347.43 | 0 |
| 1732728600 | 3332.8 | -1.22 | -0.04 | 3343.02 | 3350.65 | 3319.96 | 0 |
| 1732642200 | 3334.02 | -37.72 | -1.12 | 3338.94 | 3344.16 | 3319.28 | 0 |
| 1732555800 | 3371.74 | -35.15 | -1.03 | 3395.02 | 3395.37 | 3368.31 | 0 |
| 1732296600 | 3406.89 | 44.13 | 1.31 | 3376.24 | 3412.11 | 3374.51 | 0 |
| 1732210200 | 3362.76 | 62.01 | 1.88 | 3316.17 | 3364.51 | 3315.4899 | 0 |
| 1732123800 | 3300.75 | 13.57 | 0.41 | 3296.98 | 3305.91 | 3292.01 | 0 |
| 1732037400 | 3287.18 | 10.96 | 0.33 | 3275.75 | 3289.39 | 3258.68 | 0 |
| 1731951000 | 3276.2199 | 26.64 | 0.82 | 3250.17 | 3284.7199 | 3245.15 | 0 |
| 1731691800 | 3249.58 | -27.58 | -0.84 | 3276.44 | 3281.53 | 3248.61 | 0 |
| 1731605400 | 3277.16 | 16.02 | 0.49 | 3273.54 | 3290.75 | 3264.8 | 0 |
| 1731519000 | 3261.14 | 0 | 0.00 | 3261.14 | 3261.14 | 3261.14 | 0 |
| 1731432600 | 3261.14 | -22.75 | -0.69 | 3273.54 | 3283.87 | 3254.11 | 0 |
| 1731346200 | 3283.89 | 33.01 | 1.02 | 3262 | 3288.05 | 3261.34 | 0 |
| 1731087000 | 3250.88 | 0.26 | 0.01 | 3258.58 | 3263.04 | 3244 | 0 |
| 1731000600 | 3250.62 | 35.96 | 1.12 | 3241.2199 | 3254.43 | 3228.36 | 0 |
| 1730914200 | 3214.66 | 51.73 | 1.64 | 3204.9699 | 3223.62 | 3196.28 | 0 |
| 1730827800 | 3162.93 | 24.58 | 0.78 | 3151.03 | 3166.56 | 3148.95 | 0 |
| 1730741400 | 3138.35 | -7.58 | -0.24 | 3138.98 | 3161.84 | 3136.8 | 0 |
| 1730482200 | 3145.93 | 3.24 | 0.10 | 3129.38 | 3164.08 | 3126.39 | 0 |
| 1730395800 | 3142.69 | -40.92 | -1.29 | 3182.9699 | 3185.5 | 3130.05 | 0 |
| 1730309400 | 3183.61 | -11.39 | -0.36 | 3200.17 | 3200.4899 | 3176.88 | 0 |
| 1730223000 | 3195 | -11.3 | -0.35 | 3209.71 | 3218.28 | 3190.92 | 0 |
| 1730136600 | 3206.3 | 3.07 | 0.10 | 3198.25 | 3208.89 | 3184.88 | 0 |
| 1729873800 | 3203.23 | 9.69 | 0.30 | 3214.52 | 3215.45 | 3199.98 | 0 |
| 1729787400 | 3193.54 | -39.46 | -1.22 | 3233.81 | 3237.61 | 3192.2399 | 0 |
| 1729701000 | 3233 | 4.43 | 0.14 | 3246.31 | 3251.87 | 3223.78 | 0 |
| 1729614600 | 3228.57 | -5.04 | -0.16 | 3234.76 | 3242.77 | 3220.62 | 0 |
| 1729528200 | 3233.61 | -11.26 | -0.35 | 3243.05 | 3255.51 | 3230.93 | 0 |
| 1729269000 | 3244.87 | 5.61 | 0.17 | 3236.13 | 3245.12 | 3229.37 | 0 |
| 1729182600 | 3239.26 | 25.01 | 0.78 | 3222.35 | 3249.08 | 3214.71 | 0 |
| 1729096200 | 3214.25 | 26.3 | 0.82 | 3197.75 | 3217.73 | 3190.09 | 0 |
| 1729009800 | 3187.95 | -1.92 | -0.06 | 3189.9 | 3191.18 | 3167.7399 | 0 |
| 1728923400 | 3189.87 | 3.63 | 0.11 | 3187.2199 | 3190.08 | 3181.52 | 0 |
| 1728664200 | 3186.2399 | 26.26 | 0.83 | 3163.69 | 3190.55 | 3158.86 | 0 |
| 1728577800 | 3159.98 | 0 | 0.00 | 3159.98 | 3159.98 | 3159.98 | 0 |
| 1728491400 | 3159.98 | 20.73 | 0.66 | 3149.37 | 3160.98 | 3137.56 | 0 |
| 1728405000 | 3139.25 | -27.29 | -0.86 | 3155.68 | 3157.89 | 3131.15 | 0 |
| 1728318600 | 3166.54 | -15.93 | -0.50 | 3178.19 | 3180.75 | 3165.2399 | 0 |
| 1728059400 | 3182.4699 | 30.76 | 0.98 | 3144.29 | 3183.6 | 3143.98 | 0 |
| 1727973000 | 3151.71 | -12.34 | -0.39 | 3158.7199 | 3159.46 | 3130.18 | 0 |
| 1727886600 | 3164.05 | 13.43 | 0.43 | 3159.7 | 3179.6 | 3155.9 | 0 |
| 1727800200 | 3150.62 | 38.63 | 1.24 | 3125.69 | 3158.14 | 3124.75 | 0 |
| 1727713800 | 3111.9899 | -11.84 | -0.38 | 3112.19 | 3116.29 | 3099.46 | 0 |
| 1727454600 | 3123.83 | -9.11 | -0.29 | 3133.29 | 3138.19 | 3119.76 | 0 |
| 1727368200 | 3132.94 | 7.84 | 0.25 | 3117.39 | 3139.4899 | 3114.38 | 0 |
| 1727281800 | 3125.1 | 0.72 | 0.02 | 3120.4699 | 3126.41 | 3110.3 | 0 |
| 1727195400 | 3124.38 | 22.39 | 0.72 | 3113.2399 | 3128.56 | 3106.62 | 0 |
| 1727109000 | 3101.9899 | 24.85 | 0.81 | 3087.96 | 3119.56 | 3087.65 | 0 |
| 1726849800 | 3077.14 | -10.07 | -0.33 | 3084.15 | 3088.84 | 3072.18 | 0 |
| 1726763400 | 3087.21 | 30.86 | 1.01 | 3056.4699 | 3099.92 | 3054.25 | 0 |
| 1726677000 | 3056.35 | -18.08 | -0.59 | 3073.42 | 3074.2399 | 3053.23 | 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
