Premium
Canadian National Railway Co (CY2)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.24 | -4.18558736426 | 101.3 | 101.9 | 97.06 | 887 | 98.13418809 | DE |
| 4 | -0.94 | -0.959183673469 | 98 | 102 | 96.24 | 4353 | 99.35323455 | DE |
| 12 | -5.94 | -5.76699029126 | 103 | 107.55 | 96.24 | 2385 | 100.87469613 | DE |
| 26 | -13.99 | -12.5979288609 | 111.05 | 114.05 | 96.24 | 1624 | 102.45919496 | DE |
| 52 | -18.44 | -15.9653679654 | 115.5 | 126 | 96.24 | 1280 | 107.66811041 | DE |
| 156 | -8.24 | -7.82526115859 | 105.3 | 126 | 96.24 | 1162 | 107.35077137 | DE |
| 260 | -8.24 | -7.82526115859 | 105.3 | 126 | 96.24 | 1162 | 107.35077137 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736890020 | 97.28 | -0.98 | -1.00 | 98.34 | 98.34 | 97.1 | 872 |
| 1736803620 | 98.26 | 0.84 | 0.86 | 98.06 | 98.26 | 97.32 | 549 |
| 1736544420 | 97.42 | -1.3 | -1.32 | 98.84 | 99.98 | 97.42 | 1180 |
| 1736458020 | 98.72 | -1.43 | -1.43 | 99.02 | 99.68 | 98.54 | 1522 |
| 1736371620 | 100.15 | -0.8 | -0.79 | 101.3 | 101.9 | 99.94 | 311 |
| 1736285220 | 100.95 | 1.11 | 1.11 | 99.86 | 101.25 | 99.14 | 1972 |
| 1736198820 | 99.84 | 0.14 | 0.14 | 99.04 | 102 | 99.04 | 45053 |
| 1735939620 | 99.7 | 0.42 | 0.42 | 99.58 | 99.86 | 98.76 | 703 |
| 1735853220 | 99.28 | 1.78 | 1.83 | 98.46 | 100 | 97.82 | 1630 |
| 1735594020 | 97.5 | -0.2 | -0.20 | 97.14 | 98.26 | 96.9 | 1583 |
| 1735334820 | 97.7 | -0.78 | -0.79 | 98.92 | 98.98 | 97.44 | 2077 |
| 1734989220 | 98.48 | 1.44 | 1.48 | 97.6 | 98.5 | 96.7 | 1597 |
| 1734730020 | 97.04 | -0.52 | -0.53 | 97.3 | 98.04 | 96.24 | 3680 |
| 1734643620 | 97.56 | -0.94 | -0.95 | 98.24 | 98.84 | 96.86 | 1422 |
| 1734557220 | 98.5 | 0.32 | 0.33 | 98 | 99.34 | 97.58 | 1141 |
| 1734470820 | 98.18 | 0.26 | 0.27 | 98 | 99 | 97.34 | 2905 |
| 1734384420 | 97.92 | -1.08 | -1.09 | 99.4 | 99.64 | 97.76 | 3829 |
| 1734125220 | 99 | -1.2 | -1.20 | 99.68 | 100.6 | 99 | 3481 |
| 1734038820 | 100.2 | -0.1 | -0.10 | 100 | 100.85 | 99.38 | 1686 |
| 1733952420 | 100.3 | -0.8 | -0.79 | 101.45 | 102.05 | 100.25 | 1041 |
| 1733866020 | 101.1 | 0.2 | 0.20 | 100.4 | 102.15 | 100.4 | 2705 |
| 1733779620 | 100.9 | -0.45 | -0.44 | 101.2 | 102.1 | 100.6 | 2590 |
| 1733520420 | 101.35 | -1.95 | -1.89 | 103.65 | 103.65 | 101.35 | 944 |
| 1733434020 | 103.3 | -1.1 | -1.05 | 103.9 | 104.8 | 102.65 | 1090 |
| 1733347620 | 104.4 | 0.3 | 0.29 | 103.65 | 104.6 | 103.2 | 1509 |
| 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 |
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
