Premium
Advantage Energy Ltd (AAV)
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 | 0.71 | 7.95964125561 | 8.92 | 9.76 | 8.92 | 411378 | 9.53197824 | CS |
| 4 | 0.44 | 4.78781284004 | 9.19 | 9.76 | 8.57 | 468392 | 9.20689648 | CS |
| 12 | -0.49 | -4.8418972332 | 10.12 | 10.25 | 8.57 | 455623 | 9.45505319 | CS |
| 26 | -0.31 | -3.11871227364 | 9.94 | 11.73 | 8.57 | 500097 | 10.16445765 | CS |
| 52 | 0.45 | 4.90196078431 | 9.18 | 11.73 | 8.02 | 444175 | 9.8018799 | CS |
| 156 | 3.17 | 49.0712074303 | 6.46 | 12.19 | 5.94 | 737346 | 8.95992466 | CS |
| 260 | 7.58 | 369.756097561 | 2.05 | 12.19 | 0.98 | 811205 | 6.11411937 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728078000 | 9.63 | -0.08 | -0.82 | 9.72 | 9.76 | 9.59 | 229669 |
| 1727991600 | 9.71 | 0.21 | 2.21 | 9.55 | 9.72 | 9.4 | 641224 |
| 1727905200 | 9.5 | -0.13 | -1.35 | 9.74 | 9.75 | 9.46 | 149655 |
| 1727818800 | 9.63 | 0.18 | 1.90 | 9.32 | 9.63 | 9.31 | 427262 |
| 1727732400 | 9.45 | 0.24 | 2.61 | 9.18 | 9.5399999 | 9.17 | 495048 |
| 1727473200 | 9.21 | 0.37 | 4.19 | 8.92 | 9.34 | 8.92 | 343700 |
| 1727386800 | 8.84 | -0.17 | -1.89 | 8.95 | 9.18 | 8.84 | 258442 |
| 1727300400 | 9.01 | -0.16 | -1.74 | 9.07 | 9.19 | 8.96 | 170706 |
| 1727214000 | 9.17 | -0.01 | -0.11 | 9.24 | 9.38 | 9.1199999 | 350146 |
| 1727127600 | 9.18 | -0.02 | -0.22 | 9.06 | 9.33 | 9.06 | 1230054 |
| 1726868400 | 9.2 | -0.09 | -0.97 | 9.24 | 9.25 | 9.05 | 750070 |
| 1726782000 | 9.2899999 | 0.28 | 3.11 | 9.14 | 9.3 | 9.1 | 345378 |
| 1726695600 | 9.01 | -0.16 | -1.74 | 9.15 | 9.17 | 8.92 | 226796 |
| 1726609200 | 9.17 | 0.16 | 1.78 | 8.97 | 9.17 | 8.95 | 373024 |
| 1726522800 | 9.01 | -0.11 | -1.21 | 9.2 | 9.22 | 8.98 | 384646 |
| 1726263600 | 9.1199999 | -0.18 | -1.94 | 9.34 | 9.34 | 9.06 | 711825 |
| 1726177200 | 9.3 | 0.25 | 2.76 | 9.09 | 9.33 | 9.01 | 652115 |
| 1726090800 | 9.05 | 0.14 | 1.57 | 8.93 | 9.15 | 8.68 | 834710 |
| 1726004400 | 8.91 | -0.07 | -0.78 | 8.98 | 8.98 | 8.57 | 426471 |
| 1725918000 | 8.98 | -0.04 | -0.44 | 9.08 | 9.08 | 8.96 | 334484 |
| 1725658800 | 9.02 | -0.18 | -1.96 | 9.19 | 9.2899999 | 8.95 | 262077 |
| 1725572400 | 9.2 | 0.06 | 0.66 | 9.19 | 9.3699999 | 9.13 | 247515 |
| 1725486000 | 9.14 | -0.17 | -1.83 | 9.28 | 9.48 | 9.1199999 | 154416 |
| 1725399600 | 9.31 | -0.41 | -4.22 | 9.6 | 9.66 | 9.23 | 458659 |
| 1725054000 | 9.72 | 0.01 | 0.10 | 9.64 | 9.74 | 9.53 | 271599 |
| 1724967600 | 9.71 | 0.1 | 1.04 | 9.63 | 9.74 | 9.5399999 | 222773 |
| 1724881200 | 9.61 | 0.02 | 0.21 | 9.5399999 | 9.64 | 9.48 | 148315 |
| 1724794800 | 9.59 | -0.01 | -0.10 | 9.65 | 9.72 | 9.51 | 298828 |
| 1724708400 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1724449200 | 9.6 | 0.13 | 1.37 | 9.5 | 9.61 | 9.48 | 121999 |
| 1724362800 | 9.47 | 0.07 | 0.74 | 9.43 | 9.51 | 9.34 | 144211 |
| 1724276400 | 9.4 | -0.03 | -0.32 | 9.48 | 9.5399999 | 9.3699999 | 117724 |
| 1724190000 | 9.43 | -0.11 | -1.15 | 9.51 | 9.55 | 9.36 | 146951 |
| 1724103600 | 9.5399999 | -0.16 | -1.65 | 9.66 | 9.78 | 9.5399999 | 276640 |
| 1723844400 | 9.7 | -0.22 | -2.22 | 9.8 | 9.83 | 9.64 | 176303 |
| 1723758000 | 9.92 | 0.17 | 1.74 | 9.77 | 10.13 | 9.77 | 630078 |
| 1723671600 | 9.75 | 0.17 | 1.77 | 9.52 | 9.7899999 | 9.49 | 480925 |
| 1723585200 | 9.58 | 0.04 | 0.42 | 9.48 | 9.6 | 9.41 | 237925 |
| 1723498800 | 9.5399999 | 0.69 | 7.80 | 8.88 | 9.56 | 8.88 | 891003 |
| 1723239600 | 8.85 | -0.08 | -0.90 | 8.95 | 8.95 | 8.8 | 334376 |
| 1723153200 | 8.93 | -0.01 | -0.11 | 8.94 | 9.01 | 8.9 | 263002 |
| 1723066800 | 8.94 | -0.06 | -0.67 | 9.1 | 9.31 | 8.93 | 745025 |
| 1722980400 | 9 | -0.13 | -1.42 | 9.05 | 9.21 | 8.9 | 605556 |
| 1722634800 | 9.13 | -0.42 | -4.40 | 9.44 | 9.5399999 | 9.06 | 565092 |
| 1722548400 | 9.55 | -0.08 | -0.83 | 9.65 | 9.77 | 9.43 | 632368 |
| 1722462000 | 9.63 | 0.25 | 2.67 | 9.49 | 9.68 | 9.44 | 469231 |
| 1722375600 | 9.38 | -0.01 | -0.11 | 9.3699999 | 9.49 | 9.31 | 447420 |
| 1722289200 | 9.39 | -0.38 | -3.89 | 9.7 | 9.74 | 9.32 | 893482 |
| 1722030000 | 9.77 | -0.03 | -0.31 | 9.78 | 9.86 | 8.91 | 2229965 |
| 1721943600 | 9.8 | -0.09 | -0.91 | 9.92 | 9.92 | 9.7 | 402207 |
| 1721857200 | 9.89 | -0.31 | -3.04 | 10.25 | 10.25 | 9.75 | 510613 |
| 1721770800 | 10.2 | 0.11 | 1.09 | 10.03 | 10.24 | 10 | 465073 |
| 1721684400 | 10.09 | 0.07 | 0.70 | 9.93 | 10.1 | 9.93 | 445802 |
| 1721425200 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 0 |
| 1721338800 | 10.02 | 0.06 | 0.60 | 9.94 | 10.08 | 9.94 | 531467 |
| 1721252400 | 9.96 | -0.04 | -0.40 | 10.03 | 10.05 | 9.92 | 557229 |
| 1721166000 | 10 | -0.03 | -0.30 | 10.04 | 10.06 | 9.92 | 302619 |
| 1721079600 | 10.03 | 0.09 | 0.91 | 9.96 | 10.09 | 9.94 | 429307 |
| 1720820400 | 9.94 | -0.1 | -1.00 | 10.12 | 10.12 | 9.94 | 291341 |
| 1720734000 | 10.04 | 0.11 | 1.11 | 9.92 | 10.13 | 9.88 | 628213 |
| 1720647600 | 9.93 | -0.11 | -1.10 | 10.03 | 10.03 | 9.81 | 924170 |
| 1720561200 | 10.04 | -0.2 | -1.95 | 10.1 | 10.25 | 9.92 | 641069 |
| 1720474800 | 10.24 | 0.15 | 1.49 | 10.09 | 10.26 | 10.06 | 205624 |
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
