Premium
Andrew Peller Ltd (ADW.B)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -4.6992481203 | 5.32 | 5.32 | 5.07 | 361 | 5.08385809 | CS |
| 4 | -0.25 | -4.6992481203 | 5.32 | 5.33 | 5.07 | 187 | 5.17279505 | CS |
| 12 | -0.22 | -4.15879017013 | 5.29 | 5.33 | 4.71 | 551 | 5.01946382 | CS |
| 26 | 0.09 | 1.80722891566 | 4.98 | 5.35 | 4.71 | 448 | 4.99771856 | CS |
| 52 | -0.54 | -9.6256684492 | 5.61 | 6 | 4.25 | 364 | 4.9854781 | CS |
| 156 | -5.58 | -52.3943661972 | 10.65 | 10.94 | 4.12 | 291 | 6.13376702 | CS |
| 260 | -6.74 | -57.0702794242 | 11.81 | 14.68 | 4.12 | 375 | 8.67511676 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1736462400 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 700 |
| 1736376000 | 5.07 | -0.25 | -4.70 | 5.07 | 5.07 | 5.07 | 1004 |
| 1736289600 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1736203200 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1735944000 | 5.32 | 0.07 | 1.33 | 5.32 | 5.32 | 5.32 | 100 |
| 1735857600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 2 |
| 1735684800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1735598400 | 5.25 | -0.06 | -1.13 | 5.24 | 5.25 | 5.24 | 200 |
| 1735339200 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1735080000 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1734993600 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1734734400 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1734648000 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1734561600 | 5.3099999 | -0.02 | -0.38 | 5.29 | 5.3099999 | 5.29 | 500 |
| 1734475200 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734388800 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734129600 | 5.33 | 0.31 | 6.18 | 5.32 | 5.33 | 5.32 | 485 |
| 1734043200 | 5.0199999 | -0.31 | -5.82 | 5.0599999 | 5.0599999 | 5.0199999 | 1800 |
| 1733956800 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1733870400 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1733784000 | 5.33 | 0.31 | 6.18 | 5.33 | 5.33 | 5.33 | 102 |
| 1733524800 | 5.0199999 | 0.02 | 0.40 | 5.0199999 | 5.0199999 | 5.0199999 | 140 |
| 1733438400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733352000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733265600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733179200 | 5 | 0 | 0.00 | 5.05 | 5.05 | 5 | 5300 |
| 1732920000 | 5 | -0.05 | -0.99 | 5.05 | 5.05 | 5 | 1500 |
| 1732833600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 402 |
| 1732747200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1732660800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 1 |
| 1732574400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 301 |
| 1732315200 | 5.05 | 0.28 | 5.87 | 4.8 | 5.05 | 4.8 | 1000 |
| 1732228800 | 4.7699999 | -0.11 | -2.25 | 4.88 | 4.88 | 4.7699999 | 1400 |
| 1732142400 | 4.88 | -0.03 | -0.61 | 4.91 | 5.15 | 4.88 | 900 |
| 1732056000 | 4.91 | -0.14 | -2.77 | 4.91 | 4.91 | 4.91 | 100 |
| 1731969600 | 5.05 | 0.25 | 5.21 | 4.97 | 5.05 | 4.97 | 8500 |
| 1731710400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1731624000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 9 |
| 1731537600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1731451200 | 4.8 | -0.4 | -7.69 | 4.8 | 4.8 | 4.8 | 200 |
| 1731364800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1731105600 | 5.2 | 0.26 | 5.26 | 5.17 | 5.2 | 5.17 | 200 |
| 1731019200 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1730932800 | 4.94 | -0.01 | -0.20 | 4.95 | 4.95 | 4.71 | 2788 |
| 1730846400 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1730760000 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 5 |
| 1730497200 | 4.95 | -0.23 | -4.44 | 4.95 | 4.95 | 4.95 | 200 |
| 1730410800 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 7 |
| 1730324400 | 5.18 | 0.21 | 4.23 | 5.18 | 5.18 | 5.18 | 100 |
| 1730238000 | 4.97 | 0.01 | 0.20 | 5 | 5 | 4.97 | 1000 |
| 1730151600 | 4.96 | -0.04 | -0.80 | 4.96 | 4.96 | 4.91 | 1100 |
| 1729892400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 2 |
| 1729806000 | 5 | -0.29 | -5.48 | 5.28 | 5.28 | 5 | 200 |
| 1729719600 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 500 |
| 1729633200 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1729546800 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1729287600 | 5.29 | -0.01 | -0.19 | 5.29 | 5.29 | 5.29 | 100 |
| 1729201200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 40 |
| 1729114800 | 5.3 | 0.1 | 1.92 | 5.3 | 5.3 | 5.3 | 1700 |
| 1729028400 | 5.2 | 0.16 | 3.17 | 5.2 | 5.2 | 5.2 | 500 |
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
