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 | -0.05 | -0.51652892562 | 9.68 | 10.23 | 9.27 | 664392 | 9.78328584 | CS |
| 4 | 0.35 | 3.77155172414 | 9.28 | 10.23 | 8.99 | 416640 | 9.66645795 | CS |
| 12 | 0.78 | 8.81355932203 | 8.85 | 10.66 | 8.27 | 433023 | 9.59215662 | CS |
| 26 | 0.35 | 3.77155172414 | 9.28 | 10.66 | 8.27 | 456434 | 9.31936908 | CS |
| 52 | -0.67 | -6.50485436893 | 10.3 | 11.73 | 8.27 | 462206 | 9.82442549 | CS |
| 156 | 2.08 | 27.5496688742 | 7.55 | 12.19 | 6.54 | 650597 | 9.47730369 | CS |
| 260 | 7.48 | 347.906976744 | 2.15 | 12.19 | 0.98 | 772720 | 6.62620532 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741128000 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1741041600 | 9.5399999 | -0.55 | -5.45 | 10.04 | 10.19 | 9.52 | 1060850 |
| 1740782400 | 10.09 | 0.44 | 4.56 | 10 | 10.23 | 9.63 | 1484265 |
| 1740696000 | 9.65 | 0.13 | 1.37 | 9.56 | 9.71 | 9.53 | 330310 |
| 1740609600 | 9.52 | 0.16 | 1.71 | 9.36 | 9.6199999 | 9.3 | 224259 |
| 1740523200 | 9.36 | -0.32 | -3.31 | 9.68 | 9.68 | 9.33 | 222274 |
| 1740436800 | 9.68 | -0.11 | -1.12 | 9.8 | 9.83 | 9.65 | 119323 |
| 1740177600 | 9.7899999 | -0.05 | -0.51 | 9.83 | 10 | 9.77 | 339334 |
| 1740091200 | 9.84 | -0.24 | -2.38 | 10.07 | 10.07 | 9.8 | 218460 |
| 1740004800 | 10.08 | 0.28 | 2.86 | 9.82 | 10.08 | 9.8 | 418951 |
| 1739918400 | 9.8 | 0.13 | 1.34 | 9.69 | 9.85 | 9.6 | 272860 |
| 1739572800 | 9.67 | -0.04 | -0.41 | 9.77 | 9.77 | 9.63 | 386699 |
| 1739486400 | 9.71 | 0.16 | 1.68 | 9.53 | 9.75 | 9.53 | 326694 |
| 1739400000 | 9.55 | -0.13 | -1.34 | 9.67 | 9.78 | 9.49 | 447635 |
| 1739313600 | 9.68 | 0.18 | 1.89 | 9.55 | 9.7 | 9.5399999 | 368329 |
| 1739227200 | 9.5 | 0.2 | 2.15 | 9.34 | 9.72 | 9.26 | 485291 |
| 1738968000 | 9.3 | 0.26 | 2.88 | 9.03 | 9.34 | 9.03 | 308466 |
| 1738881600 | 9.0399999 | -0.17 | -1.85 | 9.28 | 9.28 | 8.99 | 247490 |
| 1738795200 | 9.21 | 0 | 0.00 | 9.15 | 9.25 | 9.1 | 409305 |
| 1738708800 | 9.21 | -0.14 | -1.50 | 9.28 | 9.33 | 9.19 | 245364 |
| 1738622400 | 9.35 | 0.12 | 1.30 | 9.1199999 | 9.39 | 9.02 | 590767 |
| 1738363200 | 9.23 | -0.01 | -0.11 | 9.27 | 9.27 | 9.0399999 | 675001 |
| 1738276800 | 9.24 | 0.02 | 0.22 | 9.21 | 9.2899999 | 9.17 | 551244 |
| 1738190400 | 9.22 | -0.05 | -0.54 | 9.23 | 9.27 | 9.07 | 585716 |
| 1738104000 | 9.27 | -0.16 | -1.70 | 9.48 | 9.48 | 9.23 | 531356 |
| 1738017600 | 9.43 | -0.32 | -3.28 | 9.57 | 9.69 | 9.31 | 633707 |
| 1737758400 | 9.75 | -0.28 | -2.79 | 9.99 | 9.99 | 9.66 | 517814 |
| 1737672000 | 10.03 | -0.12 | -1.18 | 10.18 | 10.41 | 10 | 581514 |
| 1737585600 | 10.15 | 0.03 | 0.30 | 10.3 | 10.35 | 10.07 | 317366 |
| 1737499200 | 10.12 | -0.02 | -0.20 | 10.3 | 10.38 | 9.98 | 700794 |
| 1737412800 | 10.14 | 0.05 | 0.50 | 10.04 | 10.22 | 10.04 | 110612 |
| 1737153600 | 10.09 | 0.19 | 1.92 | 9.89 | 10.09 | 9.82 | 298125 |
| 1737067200 | 9.9 | -0.23 | -2.27 | 10.13 | 10.13 | 9.7899999 | 509498 |
| 1736980800 | 10.13 | 0.01 | 0.10 | 10.15 | 10.24 | 10.08 | 877341 |
| 1736894400 | 10.12 | 0.07 | 0.70 | 10.04 | 10.2 | 10.01 | 506966 |
| 1736808000 | 10.05 | -0.34 | -3.27 | 10.39 | 10.49 | 10.04 | 568340 |
| 1736548800 | 10.39 | -0.04 | -0.38 | 10.59 | 10.66 | 10.31 | 311895 |
| 1736462400 | 10.43 | 0.13 | 1.26 | 10.3 | 10.45 | 10.3 | 112291 |
| 1736376000 | 10.3 | 0.24 | 2.39 | 10.06 | 10.35 | 10.06 | 509616 |
| 1736289600 | 10.06 | -0.07 | -0.69 | 10.15 | 10.23 | 10 | 500275 |
| 1736203200 | 10.13 | 0.2 | 2.01 | 10 | 10.18 | 9.95 | 446941 |
| 1735944000 | 9.93 | -0.11 | -1.10 | 10.04 | 10.17 | 9.8699999 | 326696 |
| 1735857600 | 10.04 | 0.18 | 1.83 | 9.97 | 10.05 | 9.86 | 397836 |
| 1735684800 | 9.86 | 0.26 | 2.71 | 9.51 | 9.91 | 9.51 | 598932 |
| 1735598400 | 9.6 | 0.48 | 5.26 | 9.19 | 9.6199999 | 9.19 | 453279 |
| 1735339200 | 9.1199999 | -0.02 | -0.22 | 9.18 | 9.24 | 9.07 | 183911 |
| 1735069200 | 9.14 | 0.2 | 2.24 | 8.94 | 9.19 | 8.94 | 169831 |
| 1734993600 | 8.94 | 0.45 | 5.30 | 8.46 | 8.95 | 8.46 | 323019 |
| 1734734400 | 8.49 | 0.04 | 0.47 | 8.27 | 8.51 | 8.27 | 350425 |
| 1734648000 | 8.45 | -0.09 | -1.05 | 8.5 | 8.61 | 8.41 | 296909 |
| 1734561600 | 8.5399999 | -0.09 | -1.04 | 8.63 | 8.73 | 8.52 | 453430 |
| 1734475200 | 8.63 | 0.02 | 0.23 | 8.57 | 8.65 | 8.39 | 441567 |
| 1734388800 | 8.61 | -0.21 | -2.38 | 8.77 | 8.82 | 8.6 | 226808 |
| 1734129600 | 8.82 | -0.12 | -1.34 | 9 | 9 | 8.73 | 344408 |
| 1734043200 | 8.94 | -0.07 | -0.78 | 9.03 | 9.0399999 | 8.74 | 466073 |
| 1733956800 | 9.01 | 0.28 | 3.21 | 8.77 | 9.06 | 8.73 | 514333 |
| 1733870400 | 8.73 | -0.09 | -1.02 | 8.85 | 8.92 | 8.68 | 348471 |
| 1733784000 | 8.82 | 0.09 | 1.03 | 8.7899999 | 8.91 | 8.75 | 377250 |
| 1733524800 | 8.73 | -0.22 | -2.46 | 8.96 | 8.96 | 8.56 | 427454 |
| 1733438400 | 8.95 | 0.26 | 2.99 | 8.71 | 9.07 | 8.71 | 351388 |
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
