Premium
Air Canada Inc (ADH2)
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 | -0.705 | -4.91289198606 | 14.35 | 14.5 | 13.55 | 237 | 14.01667545 | DE |
| 4 | -1.06 | -7.20843250595 | 14.705 | 15.075 | 13.55 | 188 | 14.50931355 | DE |
| 12 | 1.09 | 8.68180007965 | 12.555 | 17.48 | 12.555 | 1259 | 15.61658602 | DE |
| 26 | 2.31 | 20.3793559771 | 11.335 | 17.48 | 8.88 | 1072 | 13.21018303 | DE |
| 52 | 1.321 | 10.7189224278 | 12.324 | 17.48 | 8.88 | 900 | 12.91062293 | DE |
| 156 | -1.883 | -12.1264811953 | 15.528 | 17.48 | 8.88 | 874 | 12.82341484 | DE |
| 260 | -1.883 | -12.1264811953 | 15.528 | 17.48 | 8.88 | 874 | 12.82341484 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 13.725 | -0.06 | -0.44 | 13.885 | 14.005 | 13.55 | 1517 |
| 1737408420 | 13.785 | 0.09 | 0.62 | 13.625 | 13.905 | 13.625 | 305 |
| 1737149220 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1737062820 | 13.7 | -0.8 | -5.52 | 13.85 | 14 | 13.7 | 282 |
| 1736976420 | 14.5 | 0.15 | 1.05 | 14.36 | 14.5 | 14.34 | 262 |
| 1736890020 | 14.35 | -0.37 | -2.48 | 14.35 | 14.35 | 14.35 | 100 |
| 1736803620 | 14.715 | -0.19 | -1.24 | 14.715 | 14.715 | 14.715 | 75 |
| 1736544420 | 14.9 | 0.3 | 2.05 | 14.9 | 14.9 | 14.9 | 179 |
| 1736458020 | 14.6 | 0.07 | 0.52 | 14.6 | 14.6 | 14.6 | 50 |
| 1736371620 | 14.525 | -0.14 | -0.95 | 14.795 | 14.8 | 14.525 | 119 |
| 1736285220 | 14.665 | -0.37 | -2.46 | 15.06 | 15.06 | 14.665 | 89 |
| 1736198820 | 15.035 | 0 | 0.00 | 15.035 | 15.035 | 15.035 | 0 |
| 1735939620 | 15.035 | 0 | 0.00 | 15.035 | 15.035 | 15.035 | 0 |
| 1735853220 | 15.035 | 0.08 | 0.53 | 15.075 | 15.075 | 15.035 | 11 |
| 1735594020 | 14.955 | -0.02 | -0.10 | 15.005 | 15.005 | 14.795 | 399 |
| 1735334820 | 14.97 | 0.32 | 2.15 | 14.705 | 14.985 | 14.705 | 387 |
| 1734989220 | 14.655 | 0.11 | 0.76 | 14.59 | 14.655 | 14.59 | 772 |
| 1734730020 | 14.545 | 0.08 | 0.55 | 14.64 | 14.64 | 14.14 | 1123 |
| 1734643620 | 14.465 | -0.54 | -3.57 | 14.525 | 14.7 | 14.34 | 578 |
| 1734557220 | 15 | 0.06 | 0.40 | 15.005 | 15.005 | 15 | 1686 |
| 1734470820 | 14.94 | -1.74 | -10.43 | 16.594999 | 16.594999 | 14.94 | 1661 |
| 1734384420 | 16.68 | 0.07 | 0.39 | 16.885 | 16.885 | 16.68 | 901 |
| 1734125220 | 16.614999 | 0 | 0.00 | 16.614999 | 16.614999 | 16.614999 | 0 |
| 1734038820 | 16.614999 | -0.37 | -2.15 | 16.715 | 16.715 | 16.614999 | 1000 |
| 1733952420 | 16.98 | -0.5 | -2.86 | 16.95 | 16.98 | 16.815 | 2183 |
| 1733866020 | 17.48 | 0.26 | 1.51 | 17.005 | 17.48 | 17 | 241 |
| 1733779620 | 17.22 | -0.03 | -0.14 | 17.445 | 17.445 | 17.195 | 180 |
| 1733520420 | 17.245 | -0.06 | -0.32 | 17.105 | 17.245 | 17.075 | 350 |
| 1733434020 | 17.3 | 0.32 | 1.91 | 17.145 | 17.41 | 17.14 | 1659 |
| 1733347620 | 16.975 | 0.42 | 2.54 | 16.809999 | 16.975 | 16.809999 | 590 |
| 1733261220 | 16.555 | -0.2 | -1.16 | 16.68 | 16.68 | 16.555 | 151 |
| 1733174820 | 16.75 | 0.09 | 0.54 | 16.745 | 17 | 16.66 | 6649 |
| 1732915620 | 16.66 | 0.09 | 0.57 | 16.66 | 16.66 | 16.66 | 300 |
| 1732829220 | 16.565 | -0.01 | -0.03 | 16.565 | 16.565 | 16.565 | 45 |
| 1732742820 | 16.57 | -0.27 | -1.60 | 16.559999 | 16.57 | 16.545 | 83 |
| 1732656420 | 16.84 | -0.09 | -0.50 | 16.535 | 16.84 | 16.535 | 123 |
| 1732570020 | 16.925 | 0.38 | 2.27 | 16.785 | 16.95 | 16.515 | 2513 |
| 1732310820 | 16.55 | 0.22 | 1.35 | 16.3 | 16.575 | 16.3 | 416 |
| 1732224420 | 16.329999 | 0.43 | 2.70 | 15.7 | 16.379999 | 15.7 | 2784 |
| 1732138020 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1732051620 | 15.9 | -0.15 | -0.90 | 16.05 | 16.05 | 15.73 | 2007 |
| 1731965220 | 16.045 | -0.53 | -3.23 | 16.39 | 16.7 | 16.045 | 1790 |
| 1731705960 | 16.579999 | -0.13 | -0.78 | 16.37 | 16.579999 | 16.37 | 70 |
| 1731619560 | 16.71 | 0.57 | 3.53 | 16.219999 | 16.71 | 16.219999 | 219 |
| 1731533160 | 16.14 | 0.38 | 2.41 | 15.865 | 16.14 | 15.6 | 338 |
| 1731446820 | 15.76 | 0.22 | 1.42 | 15.48 | 15.76 | 15.48 | 873 |
| 1731360420 | 15.54 | 0.31 | 2.04 | 15.08 | 15.64 | 15.08 | 3673 |
| 1731101220 | 15.23 | -0.27 | -1.74 | 15.46 | 15.475 | 14.775 | 3430 |
| 1731014760 | 15.5 | 0.07 | 0.49 | 15.65 | 15.895 | 15.225 | 1586 |
| 1730928360 | 15.425 | 0.85 | 5.83 | 15.395 | 15.425 | 14.89 | 4160 |
| 1730841960 | 14.575 | 0.14 | 0.93 | 14.285 | 14.65 | 14.28 | 5030 |
| 1730755560 | 14.44 | 0.38 | 2.70 | 13.975 | 14.44 | 13.97 | 3765 |
| 1730496360 | 14.06 | 1.32 | 10.36 | 12.555 | 14.17 | 12.555 | 3965 |
| 1730409960 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1730323560 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1730237160 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1730150760 | 12.74 | 0.32 | 2.58 | 12.615 | 12.76 | 12.585 | 3042 |
| 1729887960 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1729801560 | 12.42 | -0.3 | -2.36 | 12.915 | 12.915 | 12.42 | 875 |
| 1729715160 | 12.72 | -0.03 | -0.24 | 12.885 | 12.9 | 12.72 | 157 |
| 1729628760 | 12.75 | 0.58 | 4.77 | 12.5 | 12.75 | 12.5 | 130 |
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
