Premium
AGF Management Ltd (AGF.B)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 8.75273522976 | 9.14 | 10.15 | 9.01 | 80260 | 9.59178307 | CS |
| 4 | -0.25 | -2.45338567223 | 10.19 | 10.41 | 8.65 | 72904 | 9.50242602 | CS |
| 12 | -1.48 | -12.9597197898 | 11.42 | 11.95 | 8.65 | 73913 | 10.45752286 | CS |
| 26 | -0.42 | -4.05405405405 | 10.36 | 11.95 | 8.65 | 85411 | 10.66824821 | CS |
| 52 | 1.93 | 24.0948813983 | 8.01 | 11.95 | 7.37 | 78163 | 9.8679026 | CS |
| 156 | 2.22 | 28.7564766839 | 7.72 | 11.95 | 5.63 | 102179 | 8.01624292 | CS |
| 260 | 6.08 | 157.512953368 | 3.86 | 11.95 | 3.23 | 126727 | 7.16784337 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 9.94 | -0.02 | -0.20 | 9.92 | 10.01 | 9.85 | 26520 |
| 1745530800 | 9.96 | 0.28 | 2.89 | 9.65 | 10.15 | 9.65 | 77276 |
| 1745444400 | 9.68 | 0.33 | 3.53 | 9.34 | 9.8 | 9.34 | 126313 |
| 1745358000 | 9.35 | 0.31 | 3.43 | 9.01 | 9.42 | 9.01 | 81325 |
| 1745271600 | 9.0399999 | -0.17 | -1.85 | 9.14 | 9.25 | 9.02 | 36127 |
| 1744926000 | 9.21 | 0.02 | 0.22 | 9.17 | 9.33 | 9.17 | 30221 |
| 1744839600 | 9.19 | 0.01 | 0.11 | 9.18 | 9.24 | 9.02 | 22483 |
| 1744753200 | 9.18 | 0.09 | 0.99 | 9.09 | 9.26 | 9.09 | 44357 |
| 1744666800 | 9.09 | -0.21 | -2.26 | 9.18 | 9.22 | 8.98 | 140082 |
| 1744407600 | 9.3 | -0.04 | -0.43 | 9.3 | 9.49 | 9.1 | 45370 |
| 1744321200 | 9.34 | -0.32 | -3.31 | 9.7 | 9.7 | 9 | 85854 |
| 1744234800 | 9.66 | 0.45 | 4.89 | 9.2 | 9.72 | 8.85 | 106923 |
| 1744148400 | 9.21 | 0.12 | 1.32 | 9.8699999 | 9.8699999 | 9.14 | 100386 |
| 1744062000 | 9.09 | -0.09 | -0.98 | 8.86 | 9.31 | 8.65 | 83532 |
| 1743802800 | 9.18 | -0.62 | -6.33 | 9.77 | 9.77 | 8.94 | 112728 |
| 1743716400 | 9.8 | -0.5 | -4.85 | 10.07 | 10.1 | 9.8 | 79476 |
| 1743630000 | 10.3 | 0.03 | 0.29 | 10.41 | 10.41 | 10.2 | 39964 |
| 1743543600 | 10.27 | 0.14 | 1.38 | 10.01 | 10.28 | 10.01 | 62369 |
| 1743457200 | 10.13 | 0.16 | 1.60 | 9.95 | 10.24 | 9.85 | 66691 |
| 1743198000 | 9.97 | -0.22 | -2.16 | 10.19 | 10.19 | 9.95 | 43699 |
| 1743111600 | 10.19 | -0.01 | -0.10 | 10.16 | 10.26 | 10.05 | 31534 |
| 1743025200 | 10.2 | -0.19 | -1.83 | 10.39 | 10.45 | 10.14 | 76942 |
| 1742938800 | 10.39 | 0.08 | 0.78 | 10.27 | 10.48 | 10.27 | 19160 |
| 1742852400 | 10.31 | 0.19 | 1.88 | 10.01 | 10.43 | 10.01 | 26623 |
| 1742593200 | 10.12 | -0.16 | -1.56 | 10.23 | 10.27 | 10.09 | 46112 |
| 1742506800 | 10.28 | 0.19 | 1.88 | 10.18 | 10.35 | 9.95 | 56153 |
| 1742420400 | 10.09 | 0.29 | 2.96 | 9.84 | 10.22 | 9.84 | 46702 |
| 1742334000 | 9.8 | -0.13 | -1.31 | 10 | 10 | 9.8 | 25078 |
| 1742247600 | 9.93 | 0.1 | 1.02 | 9.81 | 10.01 | 9.75 | 67716 |
| 1741988400 | 9.83 | 0.2 | 2.08 | 9.64 | 9.9 | 9.6 | 136242 |
| 1741902000 | 9.63 | -0.19 | -1.93 | 9.7 | 9.75 | 9.6 | 54939 |
| 1741815600 | 9.82 | 0.05 | 0.51 | 9.9 | 10.07 | 9.69 | 65805 |
| 1741729200 | 9.77 | -0.23 | -2.30 | 10.01 | 10.05 | 9.73 | 80183 |
| 1741642800 | 10 | -0.54 | -5.12 | 10.49 | 10.49 | 9.97 | 67102 |
| 1741387200 | 10.54 | -0.05 | -0.47 | 10.54 | 10.7 | 10.3 | 59240 |
| 1741300800 | 10.59 | -0.41 | -3.73 | 10.84 | 10.98 | 10.56 | 63006 |
| 1741214400 | 11 | 0.14 | 1.29 | 10.96 | 11.06 | 10.78 | 64259 |
| 1741128000 | 10.86 | -0.32 | -2.86 | 11.16 | 11.16 | 10.6 | 170630 |
| 1741041600 | 11.18 | -0.73 | -6.13 | 11.88 | 11.95 | 11.12 | 152062 |
| 1740782400 | 11.91 | 0.21 | 1.79 | 11.7 | 11.93 | 11.63 | 109705 |
| 1740696000 | 11.7 | -0.12 | -1.02 | 11.81 | 11.95 | 11.67 | 272090 |
| 1740609600 | 11.82 | 0.25 | 2.16 | 11.66 | 11.95 | 11.45 | 100707 |
| 1740523200 | 11.57 | 0.07 | 0.61 | 11.7 | 11.75 | 11.39 | 74312 |
| 1740436800 | 11.5 | 0.1 | 0.88 | 11.31 | 11.55 | 11.3 | 89613 |
| 1740177600 | 11.4 | -0.36 | -3.06 | 11.76 | 11.84 | 11.32 | 147042 |
| 1740091200 | 11.76 | 0.56 | 5.00 | 11.16 | 11.8 | 11.09 | 163857 |
| 1740004800 | 11.2 | 0 | 0.00 | 11.18 | 11.29 | 11.07 | 70615 |
| 1739918400 | 11.2 | 0.36 | 3.32 | 10.95 | 11.2 | 10.83 | 65082 |
| 1739572800 | 10.84 | 0.12 | 1.12 | 10.89 | 10.89 | 10.72 | 28547 |
| 1739486400 | 10.72 | -0.04 | -0.37 | 10.72 | 10.86 | 10.66 | 39166 |
| 1739400000 | 10.76 | -0.03 | -0.28 | 10.66 | 10.83 | 10.66 | 30723 |
| 1739313600 | 10.79 | -0.11 | -1.01 | 10.67 | 10.97 | 10.67 | 50505 |
| 1739227200 | 10.9 | 0.12 | 1.11 | 10.72 | 11.08 | 10.72 | 54026 |
| 1738968000 | 10.78 | 0.14 | 1.32 | 10.65 | 10.8 | 10.6 | 33612 |
| 1738881600 | 10.64 | -0.17 | -1.57 | 10.92 | 10.92 | 10.62 | 36807 |
| 1738795200 | 10.81 | -0.26 | -2.35 | 11.19 | 11.19 | 10.76 | 49708 |
| 1738708800 | 11.07 | 0.01 | 0.09 | 11.07 | 11.18 | 10.94 | 65298 |
| 1738622400 | 11.06 | -0.22 | -1.95 | 11.04 | 11.18 | 10.81 | 79396 |
| 1738363200 | 11.28 | -0.1 | -0.88 | 11.42 | 11.47 | 11.28 | 31500 |
| 1738276800 | 11.38 | 0.15 | 1.34 | 11.25 | 11.51 | 11.25 | 60058 |
| 1738190400 | 11.23 | 0.03 | 0.27 | 11.23 | 11.27 | 11.13 | 36862 |
| 1738104000 | 11.2 | 0.1 | 0.90 | 11.34 | 11.34 | 11.07 | 49432 |
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
