Premium
Algonquin Power and Utilities (751)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 4.667 | -0.08 | -1.62 | 4.67 | 4.67 | 4.667 | 449 |
| 1740605220 | 4.744 | 0.07 | 1.56 | 4.744 | 4.744 | 4.744 | 580 |
| 1740518820 | 4.671 | -0.12 | -2.42 | 4.6159999 | 4.6849999 | 4.6159999 | 1214 |
| 1740432420 | 4.787 | -0.03 | -0.58 | 4.787 | 4.787 | 4.787 | 1203 |
| 1740173220 | 4.815 | 0.02 | 0.35 | 4.798 | 4.815 | 4.736 | 2047 |
| 1740086820 | 4.798 | 0.07 | 1.39 | 4.798 | 4.798 | 4.798 | 370 |
| 1740000420 | 4.732 | 0.09 | 1.96 | 4.74 | 4.79 | 4.732 | 2425 |
| 1739914020 | 4.641 | -0.01 | -0.17 | 4.587 | 4.6769999 | 4.587 | 2173 |
| 1739827620 | 4.649 | 0.08 | 1.80 | 4.6449999 | 4.649 | 4.6449999 | 211 |
| 1739568420 | 4.567 | 0 | 0.00 | 4.567 | 4.567 | 4.567 | 0 |
| 1739482020 | 4.567 | 0.07 | 1.49 | 4.574 | 4.6159999 | 4.567 | 5630 |
| 1739395620 | 4.5 | 0.1 | 2.27 | 4.5 | 4.5 | 4.5 | 7000 |
| 1739309220 | 4.4 | -0.01 | -0.11 | 4.463 | 4.463 | 4.4 | 260 |
| 1739222820 | 4.405 | 0.07 | 1.59 | 4.283 | 4.405 | 4.283 | 501 |
| 1738963620 | 4.336 | 0.02 | 0.56 | 4.36 | 4.36 | 4.336 | 1109 |
| 1738877220 | 4.312 | -0.04 | -0.96 | 4.431 | 4.431 | 4.312 | 1241 |
| 1738790820 | 4.354 | -0.07 | -1.58 | 4.352 | 4.3659999 | 4.346 | 1512 |
| 1738704420 | 4.424 | 0.14 | 3.24 | 4.4 | 4.446 | 4.333 | 1898 |
| 1738618020 | 4.285 | 0.09 | 2.27 | 4.28 | 4.341 | 4.226 | 375 |
| 1738358820 | 4.19 | 0.03 | 0.62 | 4.13 | 4.19 | 4.121 | 1880 |
| 1738272420 | 4.1639999 | 0.02 | 0.46 | 4.091 | 4.1639999 | 4.091 | 670 |
| 1738186020 | 4.1449999 | -0.13 | -3.11 | 4.115 | 4.1449999 | 4.115 | 1010 |
| 1738099620 | 4.2779999 | 0.11 | 2.59 | 4.3099999 | 4.3099999 | 4.243 | 570 |
| 1738013220 | 4.17 | -0.03 | -0.71 | 4.17 | 4.315 | 4.17 | 3718 |
| 1737754020 | 4.2 | -0.06 | -1.45 | 4.199 | 4.2 | 4.199 | 312 |
| 1737667620 | 4.2619999 | -0.06 | -1.32 | 4.2649999 | 4.2649999 | 4.2619999 | 112 |
| 1737581220 | 4.319 | 0 | 0.00 | 4.319 | 4.319 | 4.319 | 0 |
| 1737494820 | 4.319 | 0.05 | 1.17 | 4.271 | 4.319 | 4.271 | 76 |
| 1737408420 | 4.269 | -0.02 | -0.42 | 4.251 | 4.311 | 4.248 | 628 |
| 1737149220 | 4.287 | 0.16 | 3.78 | 4.303 | 4.303 | 4.287 | 213 |
| 1737062820 | 4.131 | -0.06 | -1.38 | 4.192 | 4.192 | 4.131 | 623 |
| 1736976420 | 4.189 | -0.02 | -0.55 | 4.1929999 | 4.1929999 | 4.1399999 | 2682 |
| 1736890020 | 4.212 | 0 | 0.00 | 4.212 | 4.212 | 4.212 | 0 |
| 1736803620 | 4.212 | -0.03 | -0.73 | 4.23 | 4.231 | 4.1399999 | 5463 |
| 1736544420 | 4.243 | -0.06 | -1.33 | 4.243 | 4.243 | 4.243 | 465 |
| 1736458020 | 4.3 | -0.03 | -0.78 | 4.3 | 4.3 | 4.3 | 160 |
| 1736371620 | 4.3339999 | 0 | 0.00 | 4.3339999 | 4.3339999 | 4.3339999 | 0 |
| 1736285220 | 4.3339999 | -0.05 | -1.03 | 4.3339999 | 4.3339999 | 4.3339999 | 105 |
| 1736198820 | 4.3789999 | -0.01 | -0.14 | 4.375 | 4.44 | 4.375 | 126 |
| 1735939620 | 4.385 | 0.05 | 1.13 | 4.385 | 4.385 | 4.385 | 1 |
| 1735853220 | 4.336 | 0.08 | 1.78 | 4.3259999 | 4.352 | 4.3259999 | 4814 |
| 1735594020 | 4.26 | -0.11 | -2.61 | 4.2649999 | 4.329 | 4.26 | 1265 |
| 1735334820 | 4.3739999 | 0.16 | 3.72 | 4.315 | 4.396 | 4.315 | 3032 |
| 1734989220 | 4.2169999 | -0.01 | -0.17 | 4.1689999 | 4.235 | 4.1689999 | 4965 |
| 1734730020 | 4.224 | 0.06 | 1.42 | 4.231 | 4.231 | 4.151 | 834 |
| 1734643620 | 4.165 | -0.04 | -0.83 | 4.159 | 4.165 | 4.159 | 913 |
| 1734557220 | 4.2 | -0.09 | -1.98 | 4.247 | 4.247 | 4.2 | 829 |
| 1734470820 | 4.285 | -0.08 | -1.92 | 4.2569999 | 4.3259999 | 4.2569999 | 821 |
| 1734384420 | 4.369 | 0.08 | 1.89 | 4.291 | 4.369 | 4.234 | 1190 |
| 1734125220 | 4.288 | 0.01 | 0.28 | 4.288 | 4.288 | 4.288 | 15 |
| 1734038820 | 4.276 | -0.06 | -1.29 | 4.305 | 4.305 | 4.205 | 1974 |
| 1733952420 | 4.332 | -0.08 | -1.79 | 4.332 | 4.332 | 4.332 | 136 |
| 1733866020 | 4.4109999 | -0.17 | -3.61 | 4.505 | 4.563 | 4.4109999 | 5427 |
| 1733779620 | 4.5759999 | 0.17 | 3.93 | 4.391 | 4.68 | 4.391 | 3764 |
| 1733520420 | 4.4029999 | -0.08 | -1.81 | 4.4029999 | 4.4029999 | 4.4029999 | 8 |
| 1733434020 | 4.484 | -0 | -0.09 | 4.465 | 4.484 | 4.465 | 115 |
| 1733347620 | 4.488 | -0.03 | -0.71 | 4.571 | 4.571 | 4.488 | 3900 |
| 1733261220 | 4.5199999 | -0.14 | -2.94 | 4.555 | 4.555 | 4.5199999 | 2200 |
| 1733174820 | 4.657 | -0.01 | -0.11 | 4.722 | 4.722 | 4.657 | 1008 |
| 1732915620 | 4.662 | 0 | 0.00 | 4.662 | 4.662 | 4.662 | 0 |
| 1732829220 | 4.662 | -0.02 | -0.45 | 4.662 | 4.662 | 4.662 | 405 |
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
