Premium
Algonquin Power and Utilities (751)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.096 | -2.23100162677 | 4.303 | 4.319 | 4.199 | 257 | 4.27565694 | DE |
| 4 | -0.108 | -2.50289687138 | 4.315 | 4.44 | 4.131 | 1318 | 4.27092809 | DE |
| 12 | -0.274 | -6.11470653872 | 4.481 | 4.722 | 4.131 | 1829 | 4.42478801 | DE |
| 26 | -1.361 | -24.4432471264 | 5.568 | 5.812 | 4.131 | 1656 | 4.64218976 | DE |
| 52 | -1.217 | -22.4373156342 | 5.424 | 6.75 | 4.131 | 1480 | 5.0614747 | DE |
| 156 | -2.725 | -39.3104443162 | 6.932 | 7.016 | 4.131 | 1670 | 5.26958787 | DE |
| 260 | -2.725 | -39.3104443162 | 6.932 | 7.016 | 4.131 | 1670 | 5.26958787 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732742820 | 4.683 | 0.18 | 4.00 | 4.683 | 4.683 | 4.683 | 105 |
| 1732656420 | 4.503 | -0.03 | -0.55 | 4.641 | 4.641 | 4.503 | 831 |
| 1732570020 | 4.5279999 | -0 | -0.09 | 4.5279999 | 4.595 | 4.5279999 | 258 |
| 1732310820 | 4.532 | -0.01 | -0.18 | 4.532 | 4.532 | 4.532 | 400 |
| 1732224420 | 4.54 | -0.01 | -0.11 | 4.54 | 4.54 | 4.54 | 161 |
| 1732138020 | 4.545 | 0.02 | 0.35 | 4.545 | 4.545 | 4.545 | 500 |
| 1732051620 | 4.529 | 0.02 | 0.53 | 4.5039999 | 4.529 | 4.476 | 22790 |
| 1731965220 | 4.505 | -0.09 | -2.04 | 4.535 | 4.535 | 4.505 | 3231 |
| 1731705960 | 4.599 | 0.01 | 0.17 | 4.599 | 4.599 | 4.599 | 9 |
| 1731619560 | 4.591 | 0.05 | 1.03 | 4.5389999 | 4.591 | 4.5389999 | 2500 |
| 1731533160 | 4.5439999 | -0.11 | -2.38 | 4.5199999 | 4.5439999 | 4.472 | 3481 |
| 1731446820 | 4.655 | 0.11 | 2.31 | 4.655 | 4.655 | 4.655 | 429 |
| 1731360420 | 4.55 | 0.09 | 2.02 | 4.55 | 4.55 | 4.55 | 220 |
| 1731101160 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1731014760 | 4.46 | 0.08 | 1.80 | 4.3819999 | 4.5 | 4.354 | 4199 |
| 1730928360 | 4.381 | -0.03 | -0.73 | 4.3579999 | 4.381 | 4.3579999 | 2080 |
| 1730841960 | 4.413 | 0.06 | 1.33 | 4.367 | 4.413 | 4.348 | 1491 |
| 1730755560 | 4.355 | -0.06 | -1.31 | 4.355 | 4.355 | 4.355 | 1 |
| 1730496360 | 4.413 | -0.03 | -0.70 | 4.481 | 4.481 | 4.396 | 493 |
| 1730409960 | 4.444 | 0 | 0.00 | 4.444 | 4.444 | 4.444 | 0 |
| 1730323560 | 4.444 | -0.18 | -3.96 | 4.446 | 4.46 | 4.428 | 1210 |
| 1730237160 | 4.627 | 0 | 0.00 | 4.627 | 4.627 | 4.627 | 0 |
| 1730150760 | 4.627 | 0.02 | 0.48 | 4.563 | 4.627 | 4.563 | 700 |
| 1729888020 | 4.605 | 0.05 | 1.01 | 4.55 | 4.605 | 4.521 | 780 |
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
