Premium
Euronext Canada Total Market NR (CANNT)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 41.47 | 1.37267428197 | 3021.11 | 3070.77 | 3011.82 | 0 | 0 | IX |
| 4 | -152.62 | -4.74682756905 | 3215.2 | 3232.07 | 2817.89 | 0 | 0 | IX |
| 12 | -230.05 | -6.9868160103 | 3292.63 | 3391.06 | 2817.89 | 0 | 0 | IX |
| 26 | -172.18 | -5.32280601961 | 3234.76 | 3412.11 | 2817.89 | 0 | 0 | IX |
| 52 | 69.19 | 2.31142617567 | 2993.39 | 3412.11 | 2817.89 | 0 | 0 | IX |
| 156 | 69.19 | 2.31142617567 | 2993.39 | 3412.11 | 2817.89 | 0 | 0 | IX |
| 260 | 69.19 | 2.31142617567 | 2993.39 | 3412.11 | 2817.89 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745339400 | 3067.55 | 4.97 | 0.16 | 3029.76 | 3070.77 | 3023.96 | 0 |
| 1744907400 | 3062.58 | 18.47 | 0.61 | 3039.61 | 3063.55 | 3034.52 | 0 |
| 1744821000 | 3044.11 | -0.58 | -0.02 | 3026.1 | 3053.67 | 3020.85 | 0 |
| 1744734600 | 3044.69 | 54.81 | 1.83 | 3021.11 | 3053.08 | 3011.82 | 0 |
| 1744648200 | 2989.88 | 34.33 | 1.16 | 2969.29 | 3017.98 | 2966.38 | 0 |
| 1744389000 | 2955.55 | 59.15 | 2.04 | 2898.4899 | 2957.92 | 2866.65 | 0 |
| 1744302600 | 2896.4 | 43.55 | 1.53 | 3042.01 | 3046.25 | 2892.36 | 0 |
| 1744216200 | 2852.85 | -107.11 | -3.62 | 2841.98 | 2876.14 | 2817.89 | 0 |
| 1744129800 | 2959.96 | 54.54 | 1.88 | 2918.4 | 3003.95 | 2916.8 | 0 |
| 1744043400 | 2905.42 | -322.84 | -10.00 | 2940.77 | 2992.62 | 2843.75 | 0 |
| 1743787800 | 3228.26 | 0 | 0.00 | 3228.26 | 3228.26 | 3228.26 | 0 |
| 1743701400 | 3228.26 | 0 | 0.00 | 3228.26 | 3228.26 | 3228.26 | 0 |
| 1743615000 | 3228.26 | 0 | 0.00 | 3228.26 | 3228.26 | 3228.26 | 0 |
| 1743528600 | 3228.26 | 0 | 0.00 | 3228.26 | 3228.26 | 3228.26 | 0 |
| 1743442200 | 3228.26 | 0 | 0.00 | 3228.26 | 3228.26 | 3228.26 | 0 |
| 1743183000 | 3228.26 | 0 | 0.00 | 3228.26 | 3228.26 | 3228.26 | 0 |
| 1743096600 | 3228.26 | 0 | 0.00 | 3228.26 | 3228.26 | 3228.26 | 0 |
| 1743010200 | 3228.26 | 0 | 0.00 | 3228.26 | 3228.26 | 3228.26 | 0 |
| 1742923800 | 3228.26 | 15.21 | 0.47 | 3215.2 | 3232.07 | 3211.36 | 0 |
| 1742837400 | 3213.05 | 51.94 | 1.64 | 3158.98 | 3225.53 | 3154.51 | 0 |
| 1742578200 | 3161.11 | -12.14 | -0.38 | 3176.76 | 3180.35 | 3139.2199 | 0 |
| 1742491800 | 3173.25 | 23.98 | 0.76 | 3159.64 | 3182.16 | 3149.16 | 0 |
| 1742405400 | 3149.27 | 49.04 | 1.58 | 3121.8 | 3156.55 | 3116.91 | 0 |
| 1742319000 | 3100.23 | -21.82 | -0.70 | 3124.4 | 3136.64 | 3097.66 | 0 |
| 1742232600 | 3122.05 | 27.62 | 0.89 | 3097.27 | 3123.51 | 3089.27 | 0 |
| 1741973400 | 3094.43 | 43.16 | 1.41 | 3052.37 | 3094.77 | 3032.01 | 0 |
| 1741887000 | 3051.27 | -8.9 | -0.29 | 3070.76 | 3085 | 3051.14 | 0 |
| 1741800600 | 3060.17 | 55.35 | 1.84 | 3029.92 | 3060.29 | 3025.88 | 0 |
| 1741714200 | 3004.82 | -67.27 | -2.19 | 3057.96 | 3061.4699 | 3004.82 | 0 |
| 1741627800 | 3072.09 | -7.95 | -0.26 | 3129.48 | 3130.59 | 3070.38 | 0 |
| 1741368600 | 3080.04 | -44.43 | -1.42 | 3112.7399 | 3129.51 | 3075.62 | 0 |
| 1741282200 | 3124.4699 | 1.73 | 0.06 | 3145.75 | 3150.06 | 3097.38 | 0 |
| 1741195800 | 3122.7399 | -23.48 | -0.75 | 3135.19 | 3142.9899 | 3107.81 | 0 |
| 1741109400 | 3146.2199 | -134.67 | -4.10 | 3220.37 | 3230.14 | 3127.66 | 0 |
| 1741023000 | 3280.89 | 7.93 | 0.24 | 3303.54 | 3308.16 | 3276.53 | 0 |
| 1740763800 | 3272.96 | -10.53 | -0.32 | 3269.71 | 3281.5 | 3253.59 | 0 |
| 1740677400 | 3283.4899 | -3.95 | -0.12 | 3291.98 | 3301.46 | 3277.65 | 0 |
| 1740591000 | 3287.44 | 26.26 | 0.81 | 3275.13 | 3298.52 | 3269.91 | 0 |
| 1740504600 | 3261.18 | -40.35 | -1.22 | 3283.7 | 3291.1 | 3250.09 | 0 |
| 1740418200 | 3301.53 | -24.1 | -0.72 | 3292.9699 | 3303.28 | 3282.85 | 0 |
| 1740159000 | 3325.63 | -10.02 | -0.30 | 3334.55 | 3342.75 | 3317.84 | 0 |
| 1740072600 | 3335.65 | -13.04 | -0.39 | 3352.82 | 3358.55 | 3331.84 | 0 |
| 1739986200 | 3348.69 | 3.72 | 0.11 | 3357.11 | 3362.55 | 3333.56 | 0 |
| 1739899800 | 3344.9699 | 20.04 | 0.60 | 3329.19 | 3345 | 3327.9699 | 0 |
| 1739813400 | 3324.93 | -11.75 | -0.35 | 3325.38 | 3329.18 | 3321.69 | 0 |
| 1739554200 | 3336.68 | -12.64 | -0.38 | 3365.78 | 3367.02 | 3334.19 | 0 |
| 1739467800 | 3349.32 | -21.4 | -0.63 | 3345.62 | 3366.53 | 3340.46 | 0 |
| 1739381400 | 3370.72 | 0 | 0.00 | 3370.72 | 3370.72 | 3370.72 | 0 |
| 1739295000 | 3370.72 | -9.33 | -0.28 | 3385.2 | 3386.47 | 3355.69 | 0 |
| 1739208600 | 3380.05 | 21.18 | 0.63 | 3353.17 | 3391.06 | 3348.98 | 0 |
| 1738949400 | 3358.87 | 15.01 | 0.45 | 3344.93 | 3366.12 | 3342.01 | 0 |
| 1738863000 | 3343.86 | 16.41 | 0.49 | 3334.48 | 3357.96 | 3334.26 | 0 |
| 1738776600 | 3327.45 | 10.37 | 0.31 | 3303.61 | 3329.33 | 3302.16 | 0 |
| 1738690200 | 3317.08 | 31.83 | 0.97 | 3301.76 | 3326.66 | 3289.39 | 0 |
| 1738603800 | 3285.25 | -56.33 | -1.69 | 3304.65 | 3311.14 | 3202.69 | 0 |
| 1738344600 | 3341.58 | -2.65 | -0.08 | 3345.06 | 3351.9899 | 3329.43 | 0 |
| 1738258200 | 3344.23 | 44.18 | 1.34 | 3302.37 | 3352.7 | 3291.86 | 0 |
| 1738171800 | 3300.05 | 12.07 | 0.37 | 3295.83 | 3312.9899 | 3291.01 | 0 |
| 1738085400 | 3287.98 | 14.44 | 0.44 | 3292.63 | 3303.09 | 3284.04 | 0 |
| 1737999000 | 3273.54 | -34.54 | -1.04 | 3312.7199 | 3314.48 | 3267.7199 | 0 |
| 1737739800 | 3308.08 | -21.79 | -0.65 | 3320.37 | 3322.91 | 3302.51 | 0 |
| 1737653400 | 3329.87 | 12.62 | 0.38 | 3312.78 | 3329.87 | 3303.84 | 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
