Premium
Algonquin Power & Utilities Corp (AQNB)
NYSE
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 | 0.04 | 0.15625 | 25.6 | 25.77 | 25.51 | 19411 | 25.59749593 | CS |
| 4 | 0.04 | 0.15625 | 25.6 | 26.09 | 25.45 | 24874 | 25.62660239 | CS |
| 12 | 0.12 | 0.470219435737 | 25.52 | 26.09 | 25.12 | 19050 | 25.46097091 | CS |
| 26 | -0.35 | -1.34667179684 | 25.99 | 26.5 | 25.12 | 31140 | 25.71026891 | CS |
| 52 | 0.46 | 1.82684670373 | 25.18 | 26.5 | 24.59 | 28415 | 25.47263947 | CS |
| 156 | -0.18 | -0.697134004648 | 25.82 | 26.8 | 21.02 | 34763 | 24.29064 | CS |
| 260 | 2.14 | 9.10638297872 | 23.5 | 28.75 | 15.3897 | 28061 | 24.9844519 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 25.64 | 0.04 | 0.16 | 25.62 | 25.77 | 25.52 | 19044 |
| 1741646400 | 25.6 | 0.03 | 0.12 | 25.62 | 25.62 | 25.5401 | 17057 |
| 1741390800 | 25.57 | -0.04 | -0.16 | 25.65 | 25.65 | 25.52 | 22977 |
| 1741304400 | 25.61 | 0.04 | 0.16 | 25.55 | 25.67 | 25.51 | 20595 |
| 1741218000 | 25.57 | -0.05 | -0.20 | 25.6 | 25.6199 | 25.52 | 17381 |
| 1741131600 | 25.62 | -0.18 | -0.68 | 25.86 | 25.86 | 25.54 | 18317 |
| 1741045200 | 25.7952 | -0.05 | -0.21 | 25.9 | 25.9 | 25.69 | 4456 |
| 1740786000 | 25.85 | -0.05 | -0.19 | 25.77 | 25.9 | 25.77 | 16152 |
| 1740699600 | 25.9 | -0.1 | -0.38 | 25.94 | 26.05 | 25.75 | 16058 |
| 1740613200 | 26 | 0.18 | 0.70 | 25.92 | 26 | 25.65 | 20532 |
| 1740526800 | 25.82 | 0.04 | 0.16 | 25.78 | 26.09 | 25.59 | 13243 |
| 1740440400 | 25.78 | 0.13 | 0.51 | 25.6 | 25.78 | 25.6 | 5658 |
| 1740181200 | 25.65 | -0.01 | -0.04 | 25.665 | 25.74 | 25.65 | 12343 |
| 1740094800 | 25.66 | 0 | 0.02 | 25.69 | 25.69 | 25.57 | 6067 |
| 1740008400 | 25.655 | -0.01 | -0.02 | 25.68 | 25.6894 | 25.62 | 6145 |
| 1739922000 | 25.66 | 0.08 | 0.31 | 25.64 | 25.6899 | 25.6 | 5743 |
| 1739576400 | 25.58 | 0.02 | 0.10 | 25.58 | 25.58 | 25.53 | 4221 |
| 1739490000 | 25.555 | -0.02 | -0.06 | 25.6 | 25.6 | 25.45 | 240093 |
| 1739403600 | 25.57 | -0.05 | -0.20 | 25.6 | 25.6 | 25.55 | 6527 |
| 1739317200 | 25.62 | 0 | 0.00 | 25.52 | 25.64 | 25.52 | 7761 |
| 1739230800 | 25.62 | 0.15 | 0.59 | 25.53 | 25.62 | 25.5085 | 3850 |
| 1738971600 | 25.47 | -0.01 | -0.02 | 25.5 | 25.5412 | 25.4413 | 5548 |
| 1738885200 | 25.4752 | 0.03 | 0.10 | 25.45 | 25.525 | 25.42 | 7741 |
| 1738798800 | 25.45 | -0.03 | -0.11 | 25.441 | 25.53 | 25.3701 | 5060 |
| 1738712400 | 25.4788 | 0.04 | 0.15 | 25.51 | 25.85 | 25.44 | 8682 |
| 1738626000 | 25.44 | 0.14 | 0.55 | 25.3 | 25.52 | 25.3 | 18385 |
| 1738366800 | 25.3 | -0.28 | -1.09 | 25.61 | 25.61 | 25.3 | 31169 |
| 1738280400 | 25.58 | 0.05 | 0.20 | 25.59 | 25.63 | 25.49 | 7385 |
| 1738194000 | 25.53 | 0.1 | 0.38 | 25.5 | 25.6299 | 25.41 | 7121 |
| 1738107600 | 25.4321 | -0.17 | -0.66 | 25.64 | 25.64 | 25.4321 | 5316 |
| 1738021200 | 25.6 | 0.11 | 0.43 | 25.54 | 25.64 | 25.52 | 10258 |
| 1737762000 | 25.49 | 0.11 | 0.43 | 25.5185 | 25.59 | 25.41 | 4755 |
| 1737675600 | 25.38 | 0 | 0.00 | 25.38 | 25.38 | 25.38 | 0 |
| 1737589200 | 25.38 | 0.02 | 0.08 | 25.45 | 25.59 | 25.3782 | 5886 |
| 1737502800 | 25.36 | 0.07 | 0.28 | 25.26 | 25.59 | 25.24 | 10424 |
| 1737157200 | 25.29 | 0.01 | 0.03 | 25.32 | 25.34 | 25.22 | 9217 |
| 1737070800 | 25.2828 | 0.06 | 0.23 | 25.24 | 25.3397 | 25.2 | 7542 |
| 1736984400 | 25.225 | 0.05 | 0.18 | 25.3 | 25.3 | 25.18 | 7392 |
| 1736898000 | 25.18 | 0.02 | 0.08 | 25.16 | 25.36 | 25.16 | 8486 |
| 1736811600 | 25.16 | -0.02 | -0.08 | 25.18 | 25.3025 | 25.16 | 16432 |
| 1736552400 | 25.18 | -0.01 | -0.04 | 25.2 | 25.39 | 25.17 | 17234 |
| 1736379600 | 25.19 | -0.02 | -0.08 | 25.18 | 25.27 | 25.18 | 21966 |
| 1736293200 | 25.21 | -0.03 | -0.12 | 25.24 | 25.2788 | 25.15 | 14516 |
| 1736206800 | 25.24 | -0.01 | -0.04 | 25.29 | 25.3984 | 25.24 | 10891 |
| 1735947600 | 25.25 | -0.02 | -0.08 | 25.27 | 25.42 | 25.22 | 12298 |
| 1735861200 | 25.27 | 0.05 | 0.20 | 25.27 | 25.345 | 25.209 | 12833 |
| 1735688400 | 25.22 | -0.27 | -1.06 | 25.38 | 25.52 | 25.12 | 136775 |
| 1735602000 | 25.49 | 0.09 | 0.35 | 25.35 | 25.49 | 25.325 | 31442 |
| 1735342800 | 25.4 | 0.03 | 0.12 | 25.37 | 25.4748 | 25.35 | 13831 |
| 1735256400 | 25.37 | 0.06 | 0.24 | 25.46 | 25.4732 | 25.3282 | 7882 |
| 1735077840 | 25.31 | -0.04 | -0.16 | 25.35 | 25.4 | 25.27 | 14115 |
| 1734997200 | 25.35 | -0.11 | -0.42 | 25.34 | 25.5099 | 25.2701 | 13153 |
| 1734738000 | 25.4561 | 0.11 | 0.42 | 25.37 | 25.5 | 25.282 | 7412 |
| 1734651600 | 25.35 | -0.03 | -0.12 | 25.28 | 25.43 | 25.27 | 26670 |
| 1734565200 | 25.38 | -0.14 | -0.55 | 25.52 | 25.54 | 25.28 | 26658 |
| 1734478800 | 25.52 | 0.1 | 0.39 | 25.32 | 25.52 | 25.3048 | 15299 |
| 1734392400 | 25.42 | 0.16 | 0.63 | 25.4 | 25.52 | 25.28 | 11572 |
| 1734133200 | 25.26 | -0.45 | -1.75 | 25.28 | 25.44 | 25.18 | 30463 |
| 1734046800 | 25.71 | -0.07 | -0.27 | 25.68 | 25.77 | 25.63 | 17279 |
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
