Premium
Canadian National Railway Co (CY2)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -1.88857412653 | 105.9 | 106.65 | 103.5 | 1022 | 105.50804969 | DE |
| 4 | 4.16 | 4.17084419491 | 99.74 | 107.55 | 98.64 | 1384 | 104.71395209 | DE |
| 12 | -1.7 | -1.60984848485 | 105.6 | 109.2 | 98.64 | 1301 | 104.30458003 | DE |
| 26 | -14.15 | -11.986446421 | 118.05 | 118.05 | 98.64 | 1116 | 105.78766951 | DE |
| 52 | -5.1 | -4.67889908257 | 109 | 126 | 98.64 | 1031 | 110.79185452 | DE |
| 156 | -1.4 | -1.32953466287 | 105.3 | 126 | 98.4 | 978 | 109.49521247 | DE |
| 260 | -1.4 | -1.32953466287 | 105.3 | 126 | 98.4 | 978 | 109.49521247 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 104.1 | -1.75 | -1.65 | 106.15 | 106.45 | 103.95 | 778 |
| 1733174820 | 105.85 | -0.15 | -0.14 | 105.95 | 106.65 | 105.55 | 1984 |
| 1732915620 | 106 | -0.1 | -0.09 | 105.35 | 106.25 | 105.35 | 786 |
| 1732829220 | 106.1 | 0.6 | 0.57 | 105.95 | 106.1 | 105.25 | 414 |
| 1732742820 | 105.5 | 1.05 | 1.01 | 104.3 | 105.6 | 103.55 | 695 |
| 1732656420 | 104.45 | -2.45 | -2.29 | 105.9 | 106.3 | 103.5 | 1233 |
| 1732570020 | 106.9 | -0.1 | -0.09 | 107.2 | 107.55 | 105.9 | 1162 |
| 1732310820 | 107 | 3.45 | 3.33 | 104.65 | 107 | 104.3 | 2564 |
| 1732224420 | 103.55 | 2.05 | 2.02 | 101.75 | 103.6 | 100.65 | 598 |
| 1732138020 | 101.5 | 0.7 | 0.69 | 100.75 | 102.2 | 100.2 | 1168 |
| 1732051620 | 100.8 | -1.8 | -1.75 | 102.85 | 103.1 | 100.6 | 595 |
| 1731965220 | 102.6 | -1.05 | -1.01 | 103.75 | 103.8 | 101.95 | 1126 |
| 1731705960 | 103.65 | -1.25 | -1.19 | 104 | 104.15 | 103.25 | 1094 |
| 1731619560 | 104.9 | -0.95 | -0.90 | 105 | 106.8 | 104.2 | 612 |
| 1731533160 | 105.85 | 0.75 | 0.71 | 104.4 | 105.85 | 104.3 | 1160 |
| 1731446820 | 105.1 | 0.3 | 0.29 | 104.5 | 106.25 | 104.5 | 1604 |
| 1731360420 | 104.8 | 1.45 | 1.40 | 103.15 | 107 | 103.15 | 3469 |
| 1731101220 | 103.35 | -1.95 | -1.85 | 105.8 | 106.1 | 103.35 | 1289 |
| 1731014760 | 105.3 | 0.75 | 0.72 | 104.55 | 105.4 | 103.8 | 1593 |
| 1730928360 | 104.55 | 4.81 | 4.82 | 103 | 104.9 | 99.5 | 3926 |
| 1730841960 | 99.74 | 0.28 | 0.28 | 99.74 | 99.74 | 98.64 | 607 |
| 1730755560 | 99.46 | -0.5 | -0.50 | 99.9 | 100.15 | 98.92 | 1969 |
| 1730496360 | 99.96 | 0.66 | 0.66 | 99.56 | 100.3 | 99.48 | 2107 |
| 1730409960 | 99.3 | -1.75 | -1.73 | 101 | 101 | 99.2 | 2606 |
| 1730323560 | 101.05 | -1.05 | -1.03 | 102 | 102.55 | 101.05 | 943 |
| 1730237160 | 102.1 | -0.85 | -0.83 | 103.1 | 103.3 | 102.1 | 1229 |
| 1730150760 | 102.95 | -0.3 | -0.29 | 103.15 | 103.45 | 102.5 | 1792 |
| 1729888020 | 103.25 | 0.65 | 0.63 | 102 | 103.25 | 101.1 | 1746 |
| 1729801560 | 102.6 | -1.6 | -1.54 | 104 | 104.05 | 102.2 | 1697 |
| 1729715160 | 104.2 | 0.3 | 0.29 | 103 | 106.35 | 102.55 | 1573 |
| 1729628760 | 103.9 | 0.1 | 0.10 | 103.2 | 104.35 | 103 | 556 |
| 1729542360 | 103.8 | -0.3 | -0.29 | 104.2 | 105.2 | 103.8 | 1455 |
| 1729283160 | 104.1 | -1.6 | -1.51 | 106.25 | 106.25 | 104.1 | 1279 |
| 1729196760 | 105.7 | -0.95 | -0.89 | 106.25 | 107.7 | 105.2 | 539 |
| 1729110360 | 106.65 | 0.85 | 0.80 | 105.85 | 107 | 105.8 | 1350 |
| 1729023960 | 105.8 | 0.3 | 0.28 | 106 | 106.3 | 105.5 | 980 |
| 1728937620 | 105.5 | -0.45 | -0.42 | 105.95 | 107.25 | 105.2 | 1833 |
| 1728678360 | 105.95 | 0.55 | 0.52 | 105.6 | 106.25 | 104.6 | 341 |
| 1728591960 | 105.4 | 1.15 | 1.10 | 103.8 | 105.8 | 103.8 | 1273 |
| 1728505560 | 104.25 | 0.9 | 0.87 | 103.6 | 104.25 | 102.9 | 2067 |
| 1728419160 | 103.35 | 0 | 0.00 | 103.5 | 104.4 | 102.7 | 594 |
| 1728332760 | 103.35 | -0.2 | -0.19 | 102.05 | 106.4 | 102.05 | 1748 |
| 1728073560 | 103.55 | -0.05 | -0.05 | 103.9 | 104.55 | 102.4 | 1633 |
| 1727987220 | 103.6 | -1.7 | -1.61 | 105.35 | 105.35 | 103.15 | 1208 |
| 1727900820 | 105.3 | -0.35 | -0.33 | 105.85 | 106.15 | 105 | 1176 |
| 1727814420 | 105.65 | 0.65 | 0.62 | 105.4 | 105.9 | 104.5 | 1071 |
| 1727728020 | 105 | 0.9 | 0.86 | 104.6 | 105.55 | 103.9 | 2366 |
| 1727468760 | 104.1 | -0.25 | -0.24 | 104.4 | 106 | 104.1 | 842 |
| 1727382360 | 104.35 | -0.2 | -0.19 | 104.55 | 105 | 104 | 661 |
| 1727295960 | 104.55 | -1.1 | -1.04 | 105.4 | 105.65 | 104.55 | 1406 |
| 1727209560 | 105.65 | 0.3 | 0.28 | 104.95 | 105.95 | 104.95 | 1973 |
| 1727123160 | 105.35 | 0.85 | 0.81 | 104.65 | 106.4 | 104.6 | 757 |
| 1726864020 | 104.5 | -1.75 | -1.65 | 106.15 | 106.9 | 104.5 | 401 |
| 1726777560 | 106.25 | 0.9 | 0.85 | 106 | 107.05 | 105.5 | 287 |
| 1726691220 | 105.35 | -1.45 | -1.36 | 107.55 | 108.2 | 105.35 | 483 |
| 1726604760 | 106.8 | -1.5 | -1.39 | 108.9 | 109.2 | 106.8 | 1510 |
| 1726518420 | 108.3 | 0.45 | 0.42 | 107.4 | 109 | 106.45 | 3244 |
| 1726259160 | 107.85 | 0.35 | 0.33 | 108.4 | 108.65 | 107.5 | 328 |
| 1726172760 | 107.5 | 2.35 | 2.23 | 106.3 | 107.8 | 105.65 | 362 |
| 1726086360 | 105.15 | -1.75 | -1.64 | 104.15 | 105.15 | 102.85 | 608 |
| 1725999960 | 106.9 | 0.65 | 0.61 | 105.6 | 106.9 | 105.6 | 393 |
| 1725913620 | 106.25 | 1.75 | 1.67 | 104.9 | 106.45 | 104.5 | 867 |
| 1725654360 | 104.5 | -1.25 | -1.18 | 105.25 | 105.8 | 103.35 | 562 |
| 1725567960 | 105.75 | -1.05 | -0.98 | 107.25 | 107.3 | 105.15 | 231 |
| 1725481560 | 106.8 | 0.1 | 0.09 | 106.6 | 107.6 | 105.95 | 327 |
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
