Premium
Andrew Peller Ltd (ADW.A)
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 | 0.34 | 8.58585858586 | 3.96 | 4.3 | 3.96 | 21049 | 4.0484342 | CS |
| 4 | 0.19 | 4.62287104623 | 4.11 | 4.3 | 3.91 | 19954 | 3.99899572 | CS |
| 12 | 0.3 | 7.5 | 4 | 4.3 | 3.91 | 30944 | 4.03358309 | CS |
| 26 | -0.07 | -1.60183066362 | 4.37 | 4.55 | 3.77 | 27096 | 4.04419723 | CS |
| 52 | -0.11 | -2.49433106576 | 4.41 | 4.62 | 3.67 | 24935 | 4.02695291 | CS |
| 156 | -3.49 | -44.8010269576 | 7.79 | 8.28 | 3.66 | 25733 | 4.94972696 | CS |
| 260 | -6.88 | -61.5384615385 | 11.18 | 11.67 | 3.66 | 30455 | 7.12422742 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738104000 | 4.11 | 0.03 | 0.74 | 4.07 | 4.11 | 4.0599999 | 13779 |
| 1738017600 | 4.08 | 0 | 0.00 | 4.04 | 4.1 | 4.04 | 11374 |
| 1737758400 | 4.08 | 0.08 | 2.00 | 4.01 | 4.1 | 4.01 | 35832 |
| 1737672000 | 4 | 0.01 | 0.25 | 4 | 4.0199999 | 3.96 | 24777 |
| 1737585600 | 3.99 | 0.05 | 1.27 | 3.96 | 4.01 | 3.96 | 19481 |
| 1737499200 | 3.94 | -0.01 | -0.25 | 3.93 | 3.95 | 3.91 | 11100 |
| 1737412800 | 3.95 | 0.01 | 0.25 | 3.95 | 3.96 | 3.94 | 26426 |
| 1737153600 | 3.94 | -0.03 | -0.76 | 3.97 | 3.97 | 3.91 | 23128 |
| 1737067200 | 3.97 | 0.04 | 1.02 | 3.94 | 3.97 | 3.93 | 11760 |
| 1736980800 | 3.93 | 0.01 | 0.26 | 3.94 | 3.97 | 3.93 | 11674 |
| 1736894400 | 3.92 | -0.04 | -1.01 | 3.95 | 3.96 | 3.92 | 12818 |
| 1736808000 | 3.96 | -0.03 | -0.75 | 3.99 | 4 | 3.93 | 24938 |
| 1736548800 | 3.99 | 0.01 | 0.25 | 3.98 | 4.0199999 | 3.95 | 29153 |
| 1736462400 | 3.98 | -0.04 | -1.00 | 4.09 | 4.09 | 3.97 | 19279 |
| 1736376000 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4 | 11492 |
| 1736289600 | 4.0199999 | 0.04 | 1.01 | 3.99 | 4.07 | 3.97 | 31829 |
| 1736203200 | 3.98 | -0.05 | -1.24 | 4.03 | 4.03 | 3.97 | 23706 |
| 1735944000 | 4.03 | -0.01 | -0.25 | 4.03 | 4.04 | 4.01 | 8862 |
| 1735857600 | 4.04 | -0.1 | -2.42 | 4.11 | 4.13 | 4 | 27719 |
| 1735684800 | 4.14 | 0.03 | 0.73 | 4.1 | 4.14 | 4.1 | 20454 |
| 1735598400 | 4.11 | 0.07 | 1.73 | 4.01 | 4.11 | 3.97 | 42574 |
| 1735339200 | 4.04 | 0 | 0.00 | 4.01 | 4.12 | 3.99 | 58065 |
| 1735069200 | 4.04 | 0.01 | 0.25 | 4.03 | 4.08 | 4 | 23860 |
| 1734993600 | 4.03 | -0.02 | -0.49 | 4.0199999 | 4.05 | 4 | 29463 |
| 1734734400 | 4.05 | -0.04 | -0.98 | 4.0599999 | 4.08 | 4 | 100808 |
| 1734648000 | 4.09 | 0.08 | 2.00 | 4.09 | 4.09 | 4.05 | 27265 |
| 1734561600 | 4.01 | -0.01 | -0.25 | 4.01 | 4.07 | 4.01 | 40888 |
| 1734475200 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.0599999 | 3.99 | 67829 |
| 1734388800 | 4.01 | -0.08 | -1.96 | 4.0599999 | 4.0599999 | 4 | 60032 |
| 1734129600 | 4.09 | -0.06 | -1.45 | 4.15 | 4.15 | 4.0599999 | 49850 |
| 1734043200 | 4.15 | 0.07 | 1.72 | 4.11 | 4.15 | 4.07 | 36619 |
| 1733956800 | 4.08 | 0 | 0.00 | 4.09 | 4.11 | 4.08 | 12733 |
| 1733870400 | 4.08 | 0.07 | 1.75 | 4.04 | 4.08 | 4 | 25233 |
| 1733784000 | 4.01 | -0.05 | -1.23 | 4.09 | 4.11 | 4.01 | 17721 |
| 1733524800 | 4.0599999 | -0.08 | -1.93 | 4.14 | 4.16 | 4.04 | 38404 |
| 1733438400 | 4.14 | -0.01 | -0.24 | 4.1 | 4.14 | 4.09 | 8154 |
| 1733352000 | 4.15 | 0.09 | 2.22 | 4.05 | 4.15 | 4.05 | 56413 |
| 1733265600 | 4.0599999 | 0.07 | 1.75 | 3.99 | 4.08 | 3.99 | 61450 |
| 1733179200 | 3.99 | -0.01 | -0.25 | 3.98 | 4.0199999 | 3.97 | 39947 |
| 1732920000 | 4 | -0.03 | -0.74 | 4.01 | 4.01 | 3.99 | 18787 |
| 1732833600 | 4.03 | 0.03 | 0.75 | 4 | 4.04 | 4 | 25963 |
| 1732747200 | 4 | 0.03 | 0.76 | 3.95 | 4 | 3.95 | 22725 |
| 1732660800 | 3.97 | -0.03 | -0.75 | 4 | 4 | 3.95 | 20336 |
| 1732574400 | 4 | 0.02 | 0.50 | 3.99 | 4.01 | 3.96 | 23647 |
| 1732315200 | 3.98 | -0.04 | -1.00 | 4 | 4.01 | 3.97 | 18686 |
| 1732228800 | 4.0199999 | 0.01 | 0.25 | 4.0199999 | 4.04 | 3.95 | 56035 |
| 1732142400 | 4.01 | -0.03 | -0.74 | 4.01 | 4.0199999 | 3.96 | 65308 |
| 1732056000 | 4.04 | 0 | 0.00 | 4.03 | 4.04 | 4 | 13613 |
| 1731969600 | 4.04 | 0 | 0.00 | 4.08 | 4.08 | 4.01 | 11755 |
| 1731710400 | 4.04 | -0.02 | -0.49 | 4.01 | 4.07 | 4.01 | 22128 |
| 1731624000 | 4.0599999 | -0.01 | -0.25 | 4.05 | 4.15 | 4.05 | 26763 |
| 1731537600 | 4.07 | 0.07 | 1.75 | 4 | 4.09 | 4 | 41575 |
| 1731451200 | 4 | -0.03 | -0.74 | 4.0199999 | 4.11 | 3.97 | 90278 |
| 1731364800 | 4.03 | 0.06 | 1.51 | 3.96 | 4.03 | 3.94 | 64765 |
| 1731105600 | 3.97 | -0.06 | -1.49 | 4.0199999 | 4.0199999 | 3.95 | 23377 |
| 1731019200 | 4.03 | 0.03 | 0.75 | 4.04 | 4.09 | 4.01 | 14383 |
| 1730932800 | 4 | 0.06 | 1.52 | 4 | 4 | 3.92 | 6787 |
| 1730846400 | 3.94 | -0.04 | -1.01 | 4 | 4.01 | 3.91 | 33578 |
| 1730760000 | 3.98 | 0.05 | 1.27 | 3.92 | 3.98 | 3.92 | 23876 |
| 1730497200 | 3.93 | -0.03 | -0.76 | 4 | 4 | 3.9 | 20448 |
| 1730410800 | 3.96 | -0.07 | -1.74 | 4.0599999 | 4.0599999 | 3.9 | 36033 |
| 1730324400 | 4.03 | -0.02 | -0.49 | 4.12 | 4.12 | 4.03 | 11121 |
| 1730238000 | 4.05 | 0.01 | 0.25 | 4.14 | 4.14 | 4 | 31430 |
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
