Premium
Telus Corp (TU)
NYSE
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 | 0.2 | 1.28205128205 | 15.6 | 15.805 | 15.29 | 3770267 | 15.45782995 | CS |
| 4 | 1.2 | 8.21917808219 | 14.6 | 15.88 | 14.33 | 3625768 | 15.26460768 | CS |
| 12 | 1.17 | 7.997265892 | 14.63 | 15.88 | 13.24 | 3809176 | 14.47042524 | CS |
| 26 | -1.1 | -6.50887573964 | 16.9 | 17.265 | 13.24 | 3115934 | 15.13229184 | CS |
| 52 | -1.85 | -10.4815864023 | 17.65 | 17.77 | 13.24 | 2703577 | 15.55322309 | CS |
| 156 | -10.24 | -39.3241167435 | 26.04 | 27.495 | 13.24 | 2003272 | 18.14760158 | CS |
| 260 | -19.75 | -55.5555555556 | 35.55 | 36.47 | 13.24 | 1679504 | 18.81470892 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 15.8 | 0.18 | 1.15 | 15.61 | 15.895 | 15.5104 | 4147513 |
| 1741304400 | 15.62 | 0.26 | 1.69 | 15.34 | 15.715 | 15.34 | 3256931 |
| 1741218000 | 15.36 | -0.03 | -0.19 | 15.43 | 15.66 | 15.29 | 3225105 |
| 1741131600 | 15.39 | -0.1 | -0.65 | 15.46 | 15.56 | 15.33 | 5409917 |
| 1741045200 | 15.49 | 0.02 | 0.13 | 15.47 | 15.64 | 15.41 | 3479679 |
| 1740786000 | 15.47 | -0.05 | -0.32 | 15.6 | 15.64 | 15.36 | 3479702 |
| 1740699600 | 15.52 | -0.12 | -0.77 | 15.58 | 15.64 | 15.46 | 2260649 |
| 1740613200 | 15.64 | -0.08 | -0.51 | 15.67 | 15.74 | 15.555 | 4823288 |
| 1740526800 | 15.72 | 0.09 | 0.58 | 15.65 | 15.88 | 15.65 | 3918828 |
| 1740440400 | 15.63 | 0.04 | 0.26 | 15.6 | 15.765 | 15.58 | 3388751 |
| 1740181200 | 15.59 | 0.18 | 1.17 | 15.38 | 15.625 | 15.3 | 3480723 |
| 1740094800 | 15.41 | 0.17 | 1.12 | 15.24 | 15.49 | 15.19 | 2882939 |
| 1740008400 | 15.24 | 0.04 | 0.26 | 15.19 | 15.26 | 15.075 | 2836886 |
| 1739922000 | 15.2 | -0.18 | -1.17 | 15.33 | 15.36 | 15.19 | 3710124 |
| 1739576400 | 15.38 | 0.13 | 0.85 | 15.41 | 15.485 | 15.3 | 3463820 |
| 1739490000 | 15.25 | 0.66 | 4.52 | 14.91 | 15.26 | 14.81 | 5058591 |
| 1739403600 | 14.59 | 0.01 | 0.07 | 14.49 | 14.64 | 14.465 | 3843321 |
| 1739317200 | 14.58 | 0.09 | 0.62 | 14.48 | 14.61 | 14.4 | 3670249 |
| 1739230800 | 14.49 | 0.08 | 0.56 | 14.41 | 14.5054 | 14.38 | 2625152 |
| 1738971600 | 14.41 | -0.19 | -1.30 | 14.6 | 14.63 | 14.33 | 4074941 |
| 1738885200 | 14.6 | -0.04 | -0.27 | 14.71 | 14.71 | 14.43 | 4174346 |
| 1738798800 | 14.64 | -0.06 | -0.41 | 14.78 | 14.83 | 14.58 | 5050968 |
| 1738712400 | 14.7 | 0.17 | 1.17 | 14.65 | 14.8152 | 14.63 | 3393089 |
| 1738626000 | 14.53 | 0.04 | 0.28 | 14.07 | 14.59 | 13.91 | 4413696 |
| 1738366800 | 14.49 | -0.03 | -0.21 | 14.5 | 14.61 | 14.395 | 4340820 |
| 1738280400 | 14.52 | 0.1 | 0.69 | 14.46 | 14.685 | 14.385 | 3074864 |
| 1738194000 | 14.42 | -0.26 | -1.77 | 14.6 | 14.68 | 14.385 | 3366595 |
| 1738107600 | 14.68 | 0.12 | 0.82 | 14.58 | 14.77 | 14.555 | 5067845 |
| 1738021200 | 14.56 | 0.41 | 2.90 | 14.24 | 14.6302 | 14.14 | 4457188 |
| 1737762000 | 14.15 | 0.01 | 0.07 | 14.23 | 14.265 | 14.115 | 3524393 |
| 1737675600 | 14.14 | 0 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
| 1737589200 | 14.14 | 0.07 | 0.50 | 14.04 | 14.2 | 13.96 | 4290703 |
| 1737502800 | 14.07 | 0.12 | 0.86 | 13.99 | 14.125 | 13.9525 | 6327956 |
| 1737157200 | 13.95 | 0.08 | 0.58 | 13.87 | 14.02 | 13.87 | 2711216 |
| 1737070800 | 13.87 | 0.18 | 1.31 | 13.71 | 13.895 | 13.645 | 4148066 |
| 1736984400 | 13.69 | -0.02 | -0.15 | 13.97 | 13.97 | 13.67 | 2982773 |
| 1736898000 | 13.71 | -0.08 | -0.58 | 13.74 | 13.78 | 13.505 | 4312549 |
| 1736811600 | 13.79 | 0.15 | 1.10 | 13.63 | 13.805 | 13.54 | 2941475 |
| 1736552400 | 13.64 | -0.26 | -1.87 | 13.75 | 13.82 | 13.54 | 3363779 |
| 1736379600 | 13.9 | -0.06 | -0.43 | 13.92 | 13.97 | 13.7236 | 3303469 |
| 1736293200 | 13.96 | 0.04 | 0.29 | 14 | 14.15 | 13.95 | 3380371 |
| 1736206800 | 13.92 | 0.14 | 1.02 | 13.97 | 14.04 | 13.815 | 4422738 |
| 1735947600 | 13.78 | 0.15 | 1.10 | 13.64 | 13.88 | 13.64 | 2830010 |
| 1735861200 | 13.63 | 0.07 | 0.52 | 13.63 | 13.73 | 13.5 | 3156645 |
| 1735688400 | 13.56 | 0.11 | 0.82 | 13.42 | 13.62 | 13.385 | 4189100 |
| 1735602000 | 13.45 | -0.04 | -0.30 | 13.53 | 13.53 | 13.24 | 3495834 |
| 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 |
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
