Premium
Algonquin Power and Utilities (751)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1783715100 | 5.0039999 | 0.07 | 1.36 | 5.002 | 5.0039999 | 5.002 | 60 |
| 1783628700 | 4.937 | 0 | 0.00 | 5.014 | 5.014 | 4.937 | 1754 |
| 1783542300 | 4.937 | 0.07 | 1.44 | 4.937 | 4.937 | 4.937 | 200 |
| 1783455900 | 4.867 | 0.05 | 1.02 | 4.939 | 4.939 | 4.867 | 4 |
| 1783369500 | 4.8179999 | -0.05 | -1.01 | 4.8179999 | 4.8739999 | 4.8179999 | 1844 |
| 1783110300 | 4.867 | -0.02 | -0.43 | 4.9 | 4.9 | 4.867 | 31 |
| 1783023900 | 4.888 | -0.1 | -2.04 | 4.825 | 4.888 | 4.819 | 436 |
| 1782937500 | 4.99 | -0.29 | -5.46 | 5.11 | 5.112 | 4.99 | 226 |
| 1782851100 | 5.2779999 | 0 | 0.00 | 5.2779999 | 5.2779999 | 5.2779999 | 0 |
| 1782764700 | 5.2779999 | 0.08 | 1.58 | 5.2779999 | 5.2779999 | 5.2779999 | 10 |
| 1782505500 | 5.196 | 0 | 0.00 | 5.196 | 5.196 | 5.196 | 0 |
| 1782419100 | 5.196 | 0 | 0.00 | 5.196 | 5.196 | 5.196 | 0 |
| 1782332700 | 5.196 | 0.06 | 1.25 | 5.196 | 5.196 | 5.196 | 100 |
| 1782246300 | 5.1319999 | 0.02 | 0.35 | 5.1319999 | 5.1319999 | 5.1319999 | 10 |
| 1782159900 | 5.114 | -0.06 | -1.16 | 5.1239999 | 5.1559999 | 5.098 | 1006 |
| 1781900700 | 5.174 | 0.08 | 1.61 | 5.174 | 5.174 | 5.174 | 10 |
| 1781814300 | 5.0919999 | -0.02 | -0.47 | 5.0919999 | 5.0919999 | 5.0919999 | 280 |
| 1781727900 | 5.1159999 | -0.02 | -0.43 | 5.142 | 5.142 | 5.1159999 | 470 |
| 1781641500 | 5.138 | 0.04 | 0.75 | 5.214 | 5.214 | 5.138 | 50 |
| 1781555100 | 5.0999999 | -0.08 | -1.54 | 5.0999999 | 5.0999999 | 5.0999999 | 11000 |
| 1781295900 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1781209500 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1781123100 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1781036700 | 5.18 | -0.04 | -0.84 | 5.18 | 5.18 | 5.18 | 10 |
| 1780950300 | 5.224 | 0.07 | 1.44 | 5.26 | 5.26 | 5.184 | 219 |
| 1780691100 | 5.15 | 0.1 | 1.94 | 5.15 | 5.15 | 5.15 | 300 |
| 1780604700 | 5.0519999 | 0.03 | 0.64 | 5.0519999 | 5.0519999 | 5.0519999 | 100 |
| 1780518300 | 5.0199999 | 0.02 | 0.42 | 5.0199999 | 5.0199999 | 5.0199999 | 45 |
| 1780431900 | 4.9989999 | 0 | 0.00 | 4.9989999 | 4.9989999 | 4.9989999 | 0 |
| 1780345500 | 4.9989999 | -0.13 | -2.44 | 5.0039999 | 5.096 | 4.9989999 | 2353 |
| 1780086300 | 5.1239999 | -0.02 | -0.43 | 5.1239999 | 5.1239999 | 5.1239999 | 11 |
| 1779999900 | 5.146 | -0 | -0.08 | 5.146 | 5.146 | 5.146 | 100 |
| 1779913500 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1779827100 | 5.15 | -0.03 | -0.50 | 5.102 | 5.16 | 5.102 | 30001 |
| 1779740700 | 5.176 | -0.02 | -0.46 | 5.176 | 5.176 | 5.176 | 10 |
| 1779481500 | 5.2 | 0.14 | 2.81 | 5.118 | 5.2 | 5.118 | 14123 |
| 1779395100 | 5.058 | 0.06 | 1.22 | 5.058 | 5.058 | 5.058 | 110 |
| 1779308700 | 4.997 | 0 | 0.00 | 4.997 | 4.997 | 4.997 | 0 |
| 1779222300 | 4.997 | 0 | 0.00 | 4.997 | 4.997 | 4.997 | 0 |
| 1779135900 | 4.997 | -0.06 | -1.21 | 4.923 | 4.997 | 4.923 | 428 |
| 1778876700 | 5.058 | 0.04 | 0.88 | 5.13 | 5.13 | 4.985 | 3910 |
| 1778790300 | 5.014 | 0 | 0.00 | 5.014 | 5.014 | 5.014 | 0 |
| 1778703900 | 5.014 | 0 | 0.00 | 5.014 | 5.014 | 5.014 | 0 |
| 1778617500 | 5.014 | -0.06 | -1.26 | 5.1079999 | 5.1079999 | 5.014 | 1857 |
| 1778531100 | 5.078 | -0.05 | -0.90 | 5.138 | 5.216 | 5.078 | 246 |
| 1778271900 | 5.1239999 | -0.31 | -5.74 | 5.468 | 5.5 | 5.1239999 | 1676 |
| 1778185500 | 5.436 | 0.07 | 1.27 | 5.436 | 5.436 | 5.436 | 2 |
| 1778099100 | 5.368 | 0.03 | 0.64 | 5.368 | 5.368 | 5.368 | 200 |
| 1778012700 | 5.3339999 | 0 | 0.00 | 5.3339999 | 5.3339999 | 5.3339999 | 0 |
| 1777926300 | 5.3339999 | -0.04 | -0.71 | 5.42 | 5.42 | 5.3339999 | 22 |
| 1777580700 | 5.372 | -0 | -0.07 | 5.372 | 5.372 | 5.372 | 946 |
| 1777494300 | 5.376 | 0.05 | 1.01 | 5.376 | 5.376 | 5.376 | 19 |
| 1777407900 | 5.322 | 0 | 0.00 | 5.322 | 5.322 | 5.322 | 0 |
| 1777321500 | 5.322 | 0 | 0.00 | 5.322 | 5.322 | 5.322 | 0 |
| 1777062300 | 5.322 | -0.03 | -0.63 | 5.322 | 5.322 | 5.322 | 83 |
| 1776975900 | 5.356 | -0.13 | -2.44 | 5.356 | 5.356 | 5.356 | 500 |
| 1776889500 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1776803100 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1776716700 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1776457500 | 5.49 | 0.1 | 1.78 | 5.49 | 5.49 | 5.49 | 300 |
| 1776371100 | 5.394 | 0.04 | 0.82 | 5.394 | 5.394 | 5.394 | 400 |
| 1776284700 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1776198300 | 5.3499999 | -0.14 | -2.59 | 5.396 | 5.396 | 5.3499999 | 421 |
| 1776111900 | 5.492 | 0.11 | 2.04 | 5.492 | 5.492 | 5.492 | 105 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
