Premium
Algonquin Power and Utilities (751)
TG
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1744921620 | 4.578 | -0.05 | -1.08 | 4.578 | 4.578 | 4.578 | 600 |
| 1744835220 | 4.628 | 0 | 0.09 | 4.566 | 4.628 | 4.566 | 3 |
| 1744748820 | 4.6239999 | 0.08 | 1.72 | 4.6239999 | 4.6239999 | 4.6239999 | 6 |
| 1744662420 | 4.546 | 0.13 | 3.01 | 4.474 | 4.601 | 4.474 | 5 |
| 1744403220 | 4.413 | 0.02 | 0.52 | 4.313 | 4.413 | 4.313 | 850 |
| 1744316820 | 4.3899999 | 0.09 | 2.09 | 4.372 | 4.3899999 | 4.372 | 3400 |
| 1744230420 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1744144020 | 4.3 | -0.02 | -0.35 | 4.2729999 | 4.345 | 4.2729999 | 1520 |
| 1744057620 | 4.315 | -0.29 | -6.20 | 4.439 | 4.439 | 4.2 | 1629 |
| 1743798420 | 4.5999999 | 0.04 | 0.88 | 4.575 | 4.5999999 | 4.575 | 160 |
| 1743712020 | 4.5599999 | -0.19 | -3.98 | 4.658 | 4.658 | 4.5599999 | 1401 |
| 1743625620 | 4.7489999 | 0.05 | 1.11 | 4.732 | 4.767 | 4.708 | 2101 |
| 1743539220 | 4.697 | -0.03 | -0.70 | 4.79 | 4.79 | 4.697 | 517 |
| 1743452820 | 4.73 | -0.07 | -1.50 | 4.768 | 4.768 | 4.694 | 1220 |
| 1743197220 | 4.8019999 | 0.01 | 0.13 | 4.7859999 | 4.8019999 | 4.7859999 | 445 |
| 1743110820 | 4.796 | 0 | 0.00 | 4.796 | 4.796 | 4.796 | 0 |
| 1743024420 | 4.796 | -0.02 | -0.44 | 4.796 | 4.796 | 4.796 | 198 |
| 1742938020 | 4.817 | 0.12 | 2.55 | 4.76 | 4.817 | 4.76 | 650 |
| 1742851620 | 4.697 | 0.01 | 0.21 | 4.697 | 4.697 | 4.697 | 10 |
| 1742592420 | 4.687 | -0.02 | -0.49 | 4.687 | 4.687 | 4.687 | 300 |
| 1742506020 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1742419620 | 4.71 | -0.01 | -0.19 | 4.729 | 4.729 | 4.71 | 1000 |
| 1742333220 | 4.719 | 0.07 | 1.42 | 4.708 | 4.719 | 4.708 | 1125 |
| 1742246820 | 4.6529999 | 0.09 | 2.04 | 4.6529999 | 4.6529999 | 4.6529999 | 400 |
| 1741987620 | 4.5599999 | 0.13 | 2.84 | 4.575 | 4.575 | 4.5599999 | 4222 |
| 1741901220 | 4.434 | 0.07 | 1.70 | 4.434 | 4.434 | 4.434 | 1 |
| 1741814820 | 4.36 | -0.12 | -2.68 | 4.284 | 4.36 | 4.284 | 709 |
| 1741728420 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1741642020 | 4.48 | 0.25 | 5.99 | 4.3949999 | 4.5999999 | 4.3949999 | 2825 |
| 1741382820 | 4.227 | -0.19 | -4.39 | 4.4509999 | 4.4509999 | 3.964 | 2551 |
| 1741296420 | 4.421 | -0.04 | -0.85 | 4.424 | 4.424 | 4.421 | 1201 |
| 1741210020 | 4.4589999 | -0.06 | -1.35 | 4.444 | 4.4589999 | 4.417 | 331 |
| 1741123620 | 4.5199999 | -0.05 | -0.99 | 4.5199999 | 4.5199999 | 4.5199999 | 200 |
| 1741037220 | 4.565 | -0.09 | -1.83 | 4.652 | 4.652 | 4.565 | 19 |
| 1740778020 | 4.65 | -0.02 | -0.36 | 4.538 | 4.65 | 4.538 | 695 |
| 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 |
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
