Premium
CGI Inc (CJ5A)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.45 | 7.9754601227 | 105.95 | 116.05 | 105.15 | 169 | 112.43003555 | DE |
| 4 | 7.6 | 7.11610486891 | 106.8 | 116.05 | 104.75 | 107 | 109.79129656 | DE |
| 12 | 9.25 | 8.79695672848 | 105.15 | 116.05 | 100.75 | 98 | 107.35668275 | DE |
| 26 | 13.15 | 12.987654321 | 101.25 | 116.05 | 93.48 | 82 | 105.11880897 | DE |
| 52 | 10.4 | 10 | 104 | 116.05 | 90 | 85 | 102.10140932 | DE |
| 156 | 18.4 | 19.1666666667 | 96 | 116.05 | 87.8 | 91 | 99.49457118 | DE |
| 260 | 18.4 | 19.1666666667 | 96 | 116.05 | 87.8 | 91 | 99.49457118 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272420 | 116.05 | 6.65 | 6.08 | 110.05 | 116.05 | 109.7 | 423 |
| 1738186020 | 109.4 | -0.15 | -0.14 | 109.4 | 109.4 | 109.4 | 5 |
| 1738099620 | 109.55 | 4.4 | 4.18 | 108.4 | 109.55 | 108.4 | 338 |
| 1738013220 | 105.15 | -1.2 | -1.13 | 105.6 | 105.6 | 105.15 | 57 |
| 1737754020 | 106.35 | -0.95 | -0.89 | 105.95 | 106.65 | 105.95 | 21 |
| 1737667620 | 107.3 | 0.35 | 0.33 | 107.3 | 107.3 | 107.3 | 1 |
| 1737581220 | 106.95 | 0.85 | 0.80 | 106.95 | 106.95 | 106.95 | 9 |
| 1737494820 | 106.1 | 0.6 | 0.57 | 106.5 | 106.5 | 106.1 | 280 |
| 1737408420 | 105.5 | 0.75 | 0.72 | 105.5 | 105.5 | 105.5 | 10 |
| 1737149220 | 104.75 | 0 | 0.00 | 104.75 | 104.75 | 104.75 | 0 |
| 1737062820 | 104.75 | 0 | 0.00 | 104.75 | 104.75 | 104.75 | 0 |
| 1736976420 | 104.75 | -0.45 | -0.43 | 104.75 | 104.75 | 104.75 | 5 |
| 1736890020 | 105.2 | 0 | 0.00 | 105.2 | 105.2 | 105.2 | 0 |
| 1736803620 | 105.2 | 0.1 | 0.10 | 105.1 | 105.2 | 105.1 | 189 |
| 1736544420 | 105.1 | -1.7 | -1.59 | 105.1 | 105.1 | 105.1 | 33 |
| 1736458020 | 106.8 | 0 | 0.00 | 106.8 | 106.8 | 106.8 | 0 |
| 1736371620 | 106.8 | 0 | 0.00 | 106.8 | 106.8 | 106.8 | 0 |
| 1736285220 | 106.8 | 0 | 0.00 | 106.8 | 106.8 | 106.8 | 0 |
| 1736198820 | 106.8 | 0.8 | 0.75 | 106.8 | 106.8 | 106.8 | 25 |
| 1735939620 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1735853220 | 106 | 0.6 | 0.57 | 106 | 106 | 106 | 5 |
| 1735594020 | 105.4 | 0.15 | 0.14 | 104.85 | 105.4 | 104.85 | 35 |
| 1735334820 | 105.25 | 0.9 | 0.86 | 106.25 | 106.25 | 105.25 | 21 |
| 1734989220 | 104.35 | -0.1 | -0.10 | 105.7 | 105.7 | 104.35 | 75 |
| 1734730020 | 104.45 | 0 | 0.00 | 104.45 | 104.45 | 104.45 | 0 |
| 1734643620 | 104.45 | 0 | 0.00 | 104.45 | 104.45 | 104.45 | 0 |
| 1734557220 | 104.45 | 0.2 | 0.19 | 104.8 | 104.8 | 104.45 | 51 |
| 1734470820 | 104.25 | -2.4 | -2.25 | 104.25 | 104.25 | 104.25 | 445 |
| 1734384420 | 106.65 | -1.6 | -1.48 | 107.45 | 107.45 | 106.65 | 112 |
| 1734125220 | 108.25 | 0 | 0.00 | 108.25 | 108.25 | 108.25 | 0 |
| 1734038820 | 108.25 | 0.1 | 0.09 | 107.85 | 108.25 | 107.85 | 226 |
| 1733952420 | 108.15 | 0 | 0.00 | 108.15 | 108.15 | 108.15 | 0 |
| 1733866020 | 108.15 | 1.25 | 1.17 | 108.15 | 108.15 | 108.15 | 16 |
| 1733779620 | 106.9 | -0.4 | -0.37 | 106.9 | 106.9 | 106.9 | 57 |
| 1733520420 | 107.3 | 0 | 0.00 | 107.3 | 107.3 | 107.3 | 0 |
| 1733434020 | 107.3 | 0.15 | 0.14 | 107 | 107.3 | 107 | 47 |
| 1733347620 | 107.15 | 0.4 | 0.37 | 107.15 | 107.15 | 107.15 | 3 |
| 1733261220 | 106.75 | -1.2 | -1.11 | 106.75 | 106.75 | 106.75 | 1 |
| 1733174820 | 107.95 | 2 | 1.89 | 107.95 | 107.95 | 107.95 | 5 |
| 1732915620 | 105.95 | 0 | 0.00 | 105.95 | 105.95 | 105.95 | 0 |
| 1732829220 | 105.95 | 0 | 0.00 | 105.95 | 105.95 | 105.95 | 0 |
| 1732742820 | 105.95 | -0.85 | -0.80 | 105.95 | 105.95 | 105.95 | 4 |
| 1732656420 | 106.8 | 0 | 0.00 | 106.8 | 106.8 | 106.8 | 0 |
| 1732570020 | 106.8 | -0.15 | -0.14 | 107.5 | 107.5 | 106.8 | 13 |
| 1732310820 | 106.95 | 0.7 | 0.66 | 106.9 | 107.3 | 106.85 | 595 |
| 1732224420 | 106.25 | 2.85 | 2.76 | 106.1 | 106.25 | 106.1 | 129 |
| 1732138020 | 103.4 | 1.85 | 1.82 | 103.45 | 103.45 | 102.65 | 79 |
| 1732051620 | 101.55 | 0 | 0.00 | 101.55 | 101.55 | 101.55 | 0 |
| 1731965220 | 101.55 | -0.35 | -0.34 | 101.55 | 101.55 | 101.55 | 1 |
| 1731705960 | 101.9 | 0.25 | 0.25 | 101.2 | 101.9 | 100.75 | 50 |
| 1731619560 | 101.65 | -3.5 | -3.33 | 101.65 | 101.65 | 101.65 | 84 |
| 1731533220 | 105.15 | 0 | 0.00 | 105.15 | 105.15 | 105.15 | 0 |
| 1731446820 | 105.15 | 0 | 0.00 | 105.15 | 105.15 | 105.15 | 0 |
| 1731360420 | 105.15 | -1.05 | -0.99 | 105.15 | 105.15 | 105.15 | 74 |
| 1731101160 | 106.2 | 0 | 0.00 | 106.2 | 106.2 | 106.2 | 0 |
| 1731014760 | 106.2 | 0 | 0.00 | 106.2 | 106.2 | 106.2 | 0 |
| 1730928360 | 106.2 | 3.4 | 3.31 | 106.2 | 106.2 | 106.2 | 31 |
| 1730841960 | 102.8 | 0 | 0.00 | 102.8 | 102.8 | 102.8 | 0 |
| 1730755560 | 102.8 | 0 | 0.00 | 102.8 | 102.8 | 102.8 | 0 |
| 1730496360 | 102.8 | 1 | 0.98 | 102.35 | 102.85 | 101.95 | 83 |
| 1730409960 | 101.8 | -2.75 | -2.63 | 101.8 | 101.8 | 101.8 | 10 |
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
