Premium
Advantage Energy Ltd (AAV.DB)
TSX
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1741387200 | 101 | 0.72 | 0.72 | 100.08 | 101 | 100.08 | 71000 |
| 1741300800 | 100.28 | -2.22 | -2.17 | 100.26 | 100.28 | 100.26 | 23000 |
| 1741214400 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1741128000 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1741041600 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1740782400 | 102.5 | 1.5 | 1.49 | 101 | 102.5 | 101 | 83000 |
| 1740696000 | 101 | 0.35 | 0.35 | 101 | 101 | 101 | 57000 |
| 1740609600 | 100.65 | 0.1 | 0.10 | 100.65 | 100.65 | 100.65 | 5000 |
| 1740523200 | 100.55 | -1.7 | -1.66 | 103.96 | 103.96 | 100.55 | 91000 |
| 1740436800 | 102.25 | 0 | 0.00 | 102.25 | 102.25 | 102.25 | 0 |
| 1740177600 | 102.25 | 0 | 0.00 | 102.25 | 102.25 | 102.25 | 0 |
| 1740091200 | 102.25 | 0.25 | 0.25 | 102.25 | 102.25 | 102.25 | 2000000 |
| 1740004800 | 102 | 1 | 0.99 | 102 | 102 | 102 | 5500000 |
| 1739918400 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1739572800 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1739486400 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1739400000 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1739313600 | 101 | 0.65 | 0.65 | 101 | 101 | 101 | 5000 |
| 1739227200 | 100.35 | 0 | 0.00 | 100.35 | 100.35 | 100.35 | 0 |
| 1738968000 | 100.35 | 0 | 0.00 | 100.35 | 100.35 | 100.35 | 0 |
| 1738881600 | 100.35 | 0 | 0.00 | 100.35 | 100.35 | 100.35 | 0 |
| 1738795200 | 100.35 | 0 | 0.00 | 100.35 | 100.35 | 100.35 | 0 |
| 1738708800 | 100.35 | 0.15 | 0.15 | 100.35 | 100.35 | 100.35 | 5000 |
| 1738622400 | 100.2 | -0.55 | -0.55 | 100.3 | 100.3 | 100.2 | 37000 |
| 1738363200 | 100.75 | -1.25 | -1.23 | 100.6 | 100.75 | 100.6 | 193000 |
| 1738276800 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1738190400 | 102 | 1.45 | 1.44 | 102 | 102 | 102 | 150000 |
| 1738104000 | 100.55 | -1.2 | -1.18 | 100.55 | 100.55 | 100.55 | 35000 |
| 1738017600 | 101.75 | 0 | 0.00 | 101.75 | 101.75 | 101.75 | 0 |
| 1737758400 | 101.75 | 0 | 0.00 | 101.75 | 101.75 | 101.75 | 0 |
| 1737672000 | 101.75 | 0 | 0.00 | 101.75 | 101.75 | 101.75 | 0 |
| 1737585600 | 101.75 | 0 | 0.00 | 101.75 | 101.75 | 101.75 | 0 |
| 1737499200 | 101.75 | 0 | 0.00 | 101.75 | 101.75 | 101.75 | 0 |
| 1737412800 | 101.75 | 0 | 0.00 | 101.75 | 101.75 | 101.75 | 0 |
| 1737153600 | 101.75 | 0 | 0.00 | 101.75 | 101.75 | 101.75 | 0 |
| 1737067200 | 101.75 | 0.46 | 0.45 | 101.75 | 101.75 | 101.75 | 17000 |
| 1736980800 | 101.29 | 0 | 0.00 | 101.29 | 101.29 | 101.29 | 0 |
| 1736894400 | 101.29 | 0.94 | 0.94 | 101.29 | 101.29 | 101.29 | 20000 |
| 1736808000 | 100.35 | 0 | 0.00 | 100.35 | 100.35 | 100.35 | 0 |
| 1736548800 | 100.35 | 0 | 0.00 | 100.35 | 100.35 | 100.35 | 0 |
| 1736462400 | 100.35 | 0 | 0.00 | 100.35 | 100.35 | 100.35 | 0 |
| 1736376000 | 100.35 | 0 | 0.00 | 100.35 | 100.35 | 100.35 | 0 |
| 1736289600 | 100.35 | 0 | 0.00 | 100.35 | 100.35 | 100.35 | 0 |
| 1736203200 | 100.35 | 0 | 0.00 | 100.35 | 100.35 | 100.35 | 0 |
| 1735944000 | 100.35 | 0 | 0.00 | 100.35 | 100.35 | 100.35 | 0 |
| 1735857600 | 100.35 | -2.15 | -2.10 | 101.21 | 101.21 | 100.35 | 235000 |
| 1735684800 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1735598400 | 102.5 | 2.5 | 2.50 | 102.5 | 102.5 | 102.5 | 104000 |
| 1735339200 | 100 | -1 | -0.99 | 100 | 100 | 100 | 5000 |
| 1735069200 | 101 | 1 | 1.00 | 100 | 101 | 100 | 30000 |
| 1734993600 | 100 | -2.85 | -2.77 | 100.55 | 100.55 | 100 | 7000 |
| 1734734400 | 102.85 | 1.84 | 1.82 | 102.85 | 102.85 | 102.85 | 7000 |
| 1734648000 | 101.01 | 0.01 | 0.01 | 101.01 | 101.01 | 101.01 | 4000 |
| 1734561600 | 101 | -2 | -1.94 | 102.02 | 103 | 101 | 353000 |
| 1734475200 | 103 | 0 | 0.00 | 102.99 | 103 | 102.99 | 83000 |
| 1734388800 | 103 | 2.05 | 2.03 | 101 | 103 | 101 | 23000 |
| 1734129600 | 100.95 | 0.7 | 0.70 | 100.25 | 100.95 | 100 | 7000 |
| 1734043200 | 100.25 | 0.25 | 0.25 | 101 | 101 | 100.25 | 11000 |
| 1733956800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
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
