Premium
Andrew Peller Ltd (ADW.B)
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 | -0.04 | -0.690846286701 | 5.79 | 6 | 5.75 | 321 | 5.92795791 | CS |
| 4 | -0.25 | -4.16666666667 | 6 | 6.45 | 5.75 | 300 | 6.04164386 | CS |
| 12 | 0.15 | 2.67857142857 | 5.6 | 9.19 | 5.41 | 503 | 6.32090872 | CS |
| 26 | 0.75 | 15 | 5 | 9.19 | 4.71 | 499 | 5.64098782 | CS |
| 52 | 0.99 | 20.7983193277 | 4.76 | 9.19 | 4.25 | 416 | 5.34019396 | CS |
| 156 | -3.75 | -39.4736842105 | 9.5 | 9.5 | 4.12 | 304 | 5.74696319 | CS |
| 260 | -3.25 | -36.1111111111 | 9 | 14.68 | 4.12 | 352 | 8.48022678 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 5.75 | -0.21 | -3.52 | 6 | 6 | 5.75 | 3250 |
| 1745530800 | 5.96 | -0.04 | -0.67 | 5.96 | 5.96 | 5.96 | 300 |
| 1745444400 | 6 | 0.21 | 3.63 | 5.99 | 6 | 5.99 | 600 |
| 1745358000 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1745271600 | 5.79 | 0.03 | 0.52 | 5.79 | 5.79 | 5.79 | 383 |
| 1744926000 | 5.76 | -0.17 | -2.87 | 5.76 | 5.76 | 5.76 | 100 |
| 1744839600 | 5.93 | -0.03 | -0.50 | 5.94 | 5.94 | 5.93 | 1150 |
| 1744753200 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1744666800 | 5.96 | 0.03 | 0.51 | 6 | 6 | 5.96 | 600 |
| 1744407600 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1744321200 | 5.93 | -0.07 | -1.17 | 5.96 | 5.96 | 5.93 | 550 |
| 1744234800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1744148400 | 6 | -0.45 | -6.98 | 6 | 6 | 6 | 910 |
| 1744062000 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 3 |
| 1743802800 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 1 |
| 1743716400 | 6.45 | 0.45 | 7.50 | 6.19 | 6.45 | 6.19 | 1100 |
| 1743630000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1743543600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1743457200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 3 |
| 1743198000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1743111600 | 6 | -0.07 | -1.15 | 6 | 6 | 6 | 331 |
| 1743025200 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1742938800 | 6.07 | 0.07 | 1.17 | 6.07 | 6.07 | 6.07 | 100 |
| 1742852400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 2 |
| 1742593200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1742506800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1742420400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1742334000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1742247600 | 6 | -0.06 | -0.99 | 6.01 | 6.01 | 6 | 700 |
| 1741988400 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1741902000 | 6.0599999 | -0.01 | -0.16 | 6.0599999 | 6.0599999 | 6.0599999 | 629 |
| 1741815600 | 6.07 | -0.33 | -5.16 | 6.07 | 6.07 | 6.07 | 115 |
| 1741729200 | 6.4 | -0.1 | -1.54 | 6.5 | 6.5 | 6.3 | 2386 |
| 1741642800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.45 | 4303 |
| 1741387200 | 6.5 | -0.46 | -6.61 | 6.75 | 6.75 | 6.5 | 1344 |
| 1741300800 | 6.96 | 0.46 | 7.08 | 6.5 | 9.19 | 5.8 | 6707 |
| 1741214400 | 6.5 | 0.5 | 8.33 | 6.29 | 6.5 | 6.29 | 510 |
| 1741128000 | 6 | 0.15 | 2.56 | 6.23 | 6.53 | 6 | 1956 |
| 1741041600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1740782400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1740696000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 2 |
| 1740609600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 600 |
| 1740523200 | 5.85 | 0.44 | 8.13 | 5.78 | 5.85 | 5.78 | 1300 |
| 1740436800 | 5.41 | -0.39 | -6.72 | 5.47 | 5.47 | 5.41 | 300 |
| 1740177600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1740091200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 102 |
| 1740004800 | 5.8 | 0.3 | 5.45 | 5.8 | 5.8 | 5.8 | 100 |
| 1739918400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1739572800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1739486400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1739400000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1739313600 | 5.5 | -0.29 | -5.01 | 5.76 | 5.76 | 5.5 | 1600 |
| 1739227200 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1738968000 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 1 |
| 1738881600 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1738795200 | 5.79 | 0.19 | 3.39 | 5.5 | 5.79 | 5.5 | 300 |
| 1738708800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1738622400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 75 |
| 1738363200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 10 |
| 1738276800 | 5.6 | 0.3 | 5.66 | 5.3 | 5.6 | 5.3 | 350 |
| 1738190400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 200 |
| 1738104000 | 5.3 | 0.1 | 1.92 | 5.09 | 5.3 | 5.09 | 300 |
| 1738017600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 104 |
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
