Premium
Telus Corp (TU)
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 | -0.375 | -2.72133526851 | 13.78 | 13.7901 | 13.24 | 2970119 | 13.59638966 | CS |
| 4 | -2.155 | -13.8496143959 | 15.56 | 15.965 | 13.24 | 3667008 | 14.62934933 | CS |
| 12 | -2.895 | -17.7607361963 | 16.3 | 16.44 | 13.24 | 2942380 | 15.25395293 | CS |
| 26 | -1.735 | -11.4597093791 | 15.14 | 17.265 | 13.24 | 2440030 | 15.681354 | CS |
| 52 | -4.285 | -24.2227247032 | 17.69 | 18.55 | 13.24 | 2401184 | 16.18339613 | CS |
| 156 | -9.935 | -42.5664095973 | 23.34 | 27.495 | 13.24 | 1865153 | 18.87808298 | CS |
| 260 | -25.245 | -65.3169469599 | 38.65 | 41.81 | 13.24 | 1560611 | 19.45258572 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 13.49 | -0.15 | -1.10 | 13.5 | 13.59 | 13.41 | 4221250 |
| 1735256400 | 13.64 | 0.07 | 0.52 | 13.52 | 13.73 | 13.51 | 1985999 |
| 1735077840 | 13.57 | -0.18 | -1.31 | 13.75 | 13.75 | 13.54 | 3039247 |
| 1734997200 | 13.75 | -0.11 | -0.79 | 13.78 | 13.8 | 13.59 | 2784418 |
| 1734738000 | 13.86 | 0.11 | 0.80 | 13.72 | 14 | 13.6 | 4457355 |
| 1734651600 | 13.75 | -0.12 | -0.87 | 13.81 | 13.96 | 13.69 | 4538343 |
| 1734565200 | 13.87 | -0.18 | -1.28 | 13.99 | 14.075 | 13.74 | 4864181 |
| 1734478800 | 14.05 | -0.33 | -2.29 | 14.25 | 14.34 | 14 | 3994805 |
| 1734392400 | 14.38 | -0.17 | -1.17 | 14.48 | 14.69 | 14.33 | 5607349 |
| 1734133200 | 14.55 | -0.2 | -1.36 | 14.63 | 14.66 | 14.4 | 4592461 |
| 1734046800 | 14.75 | -0.44 | -2.90 | 15.24 | 15.24 | 14.72 | 3660944 |
| 1733960400 | 15.19 | -0.57 | -3.62 | 15.49 | 15.49 | 15.18 | 3324180 |
| 1733874000 | 15.76 | 0.01 | 0.06 | 15.74 | 15.788 | 15.45 | 4590529 |
| 1733787600 | 15.75 | 0.04 | 0.25 | 15.76 | 15.965 | 15.6507 | 3230786 |
| 1733528400 | 15.71 | -0.05 | -0.32 | 15.76 | 15.785 | 15.61 | 2922253 |
| 1733442000 | 15.76 | 0.07 | 0.45 | 15.75 | 15.8785 | 15.71 | 3193552 |
| 1733355600 | 15.69 | 0.02 | 0.13 | 15.63 | 15.71 | 15.53 | 3096937 |
| 1733269200 | 15.67 | 0.08 | 0.51 | 15.65 | 15.75 | 15.625 | 3959438 |
| 1733182800 | 15.59 | 0.05 | 0.32 | 15.56 | 15.62 | 15.4 | 2392615 |
| 1732917840 | 15.54 | 0.07 | 0.45 | 15.49 | 15.5501 | 15.39 | 1154687 |
| 1732750800 | 15.47 | 0.24 | 1.58 | 15.25 | 15.53 | 15.23 | 2232680 |
| 1732664400 | 15.23 | -0.25 | -1.61 | 15.29 | 15.44 | 15.145 | 3091045 |
| 1732578000 | 15.48 | 0.28 | 1.84 | 15.28 | 15.505 | 15.23 | 3253485 |
| 1732318800 | 15.2 | -0.12 | -0.78 | 15.38 | 15.41 | 15.14 | 3618264 |
| 1732232400 | 15.32 | -0.19 | -1.23 | 15.51 | 15.51 | 15.1798 | 3297231 |
| 1732146000 | 15.51 | 0.01 | 0.06 | 15.5 | 15.53 | 15.385 | 2545214 |
| 1732059600 | 15.5 | 0.06 | 0.39 | 15.37 | 15.51 | 15.29 | 2692757 |
| 1731973200 | 15.44 | 0.27 | 1.78 | 15.17 | 15.515 | 15.17 | 3056355 |
| 1731714000 | 15.17 | -0.01 | -0.07 | 15.18 | 15.255 | 15.07 | 2234855 |
| 1731627600 | 15.18 | -0.4 | -2.57 | 15.6 | 15.655 | 15.16 | 4006972 |
| 1731541200 | 15.58 | -0.09 | -0.57 | 15.61 | 15.77 | 15.56 | 3346978 |
| 1731454800 | 15.67 | -0.07 | -0.44 | 15.8 | 15.8 | 15.43 | 3296895 |
| 1731368400 | 15.74 | 0.08 | 0.51 | 15.6 | 15.86 | 15.585 | 3425647 |
| 1731109200 | 15.66 | 0.49 | 3.23 | 15.72 | 15.905 | 15.54 | 4655137 |
| 1731022800 | 15.17 | 0.06 | 0.40 | 15.21 | 15.26 | 15.06 | 3266929 |
| 1730936400 | 15.11 | -0.52 | -3.33 | 15.51 | 15.53 | 15 | 4417622 |
| 1730850000 | 15.63 | -0.08 | -0.51 | 15.72 | 15.725 | 15.56 | 4144038 |
| 1730763600 | 15.71 | 0.02 | 0.13 | 15.7 | 15.81 | 15.52 | 5452792 |
| 1730500800 | 15.69 | -0.12 | -0.76 | 15.9 | 15.9 | 15.59 | 2241979 |
| 1730414400 | 15.81 | -0.11 | -0.69 | 15.91 | 15.95 | 15.8 | 2288268 |
| 1730328000 | 15.92 | -0.1 | -0.62 | 16.01 | 16.03 | 15.87 | 1653370 |
| 1730241600 | 16.02 | -0.12 | -0.74 | 16.07 | 16.11 | 15.9 | 3889251 |
| 1730155200 | 16.14 | 0.32 | 2.02 | 15.97 | 16.21 | 15.89 | 2731347 |
| 1729896000 | 15.82 | -0.12 | -0.75 | 15.93 | 15.99 | 15.76 | 2201377 |
| 1729809600 | 15.94 | -0.23 | -1.42 | 16.11 | 16.19 | 15.854 | 2386483 |
| 1729723200 | 16.17 | -0.02 | -0.12 | 16.11 | 16.21 | 16.045 | 1781203 |
| 1729636800 | 16.19 | -0.01 | -0.06 | 16.12 | 16.2176 | 16.059999 | 1590504 |
| 1729550400 | 16.2 | -0.15 | -0.92 | 16.35 | 16.375 | 16.14 | 1651327 |
| 1729291200 | 16.35 | 0.01 | 0.06 | 16.37 | 16.44 | 16.32 | 1014950 |
| 1729204800 | 16.34 | 0.1 | 0.62 | 16.18 | 16.385 | 16.17 | 2601467 |
| 1729118400 | 16.239999 | 0.1 | 0.62 | 16.23 | 16.28 | 16.149999 | 1728692 |
| 1729032000 | 16.14 | 0.01 | 0.06 | 16.1 | 16.254999 | 16.075 | 2077825 |
| 1728945600 | 16.129999 | -0.06 | -0.37 | 16.19 | 16.23 | 16.11 | 619548 |
| 1728686400 | 16.19 | 0.14 | 0.87 | 16.04 | 16.25 | 16.02 | 1677985 |
| 1728600000 | 16.05 | -0.09 | -0.56 | 16.129999 | 16.16 | 15.94 | 2116946 |
| 1728513600 | 16.14 | -0.02 | -0.12 | 16.03 | 16.16 | 16.03 | 1484962 |
| 1728427200 | 16.16 | -0.1 | -0.62 | 16.25 | 16.28 | 16.075 | 1244708 |
| 1728340800 | 16.26 | -0.04 | -0.25 | 16.3 | 16.3 | 16.129999 | 2004859 |
| 1728081600 | 16.3 | -0.13 | -0.79 | 16.37 | 16.495999 | 16.274999 | 1666066 |
| 1727995200 | 16.43 | -0.22 | -1.32 | 16.6 | 16.64 | 16.39 | 1964265 |
| 1727908800 | 16.649999 | -0.13 | -0.77 | 16.69 | 16.77 | 16.55 | 1557062 |
| 1727822400 | 16.78 | 0 | 0.00 | 16.76 | 16.84 | 16.675 | 3111746 |
| 1727736000 | 16.78 | 0.01 | 0.06 | 16.82 | 16.88 | 16.684999 | 1570114 |
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
