Premium
Allied Properties Real Estate Investment Trust (AP.UN)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 16.53 | -0.19 | -1.14 | 16.62 | 16.69 | 16.379999 | 729258 |
| 1736548800 | 16.719999 | -0.28 | -1.65 | 16.95 | 16.95 | 16.64 | 542969 |
| 1736462400 | 17 | -0.01 | -0.06 | 17.05 | 17.11 | 16.97 | 134949 |
| 1736376000 | 17.01 | -0.43 | -2.47 | 17.39 | 17.39 | 16.84 | 650461 |
| 1736289600 | 17.44 | -0.12 | -0.68 | 17.7 | 17.71 | 17.35 | 246875 |
| 1736203200 | 17.56 | 0.01 | 0.06 | 17.64 | 17.71 | 17.36 | 394004 |
| 1735944000 | 17.55 | 0.25 | 1.45 | 17.33 | 17.62 | 17.31 | 356294 |
| 1735857600 | 17.3 | 0.15 | 0.87 | 17.37 | 17.45 | 17.19 | 293724 |
| 1735684800 | 17.15 | 0.13 | 0.76 | 17 | 17.33 | 16.99 | 429018 |
| 1735598400 | 17.02 | -0.32 | -1.85 | 17.21 | 17.22 | 16.97 | 743297 |
| 1735339200 | 17.34 | 0.12 | 0.70 | 17.21 | 17.49 | 17.15 | 331384 |
| 1735069200 | 17.22 | -0.08 | -0.46 | 17.23 | 17.34 | 17.15 | 171472 |
| 1734993600 | 17.3 | -0.21 | -1.20 | 17.47 | 17.52 | 17.16 | 376659 |
| 1734734400 | 17.51 | 0.46 | 2.70 | 16.9 | 17.59 | 16.83 | 565127 |
| 1734648000 | 17.05 | -0.59 | -3.34 | 17.56 | 17.67 | 17.05 | 948528 |
| 1734561600 | 17.64 | -0.32 | -1.78 | 17.94 | 18.17 | 17.6 | 595964 |
| 1734475200 | 17.96 | 0.12 | 0.67 | 17.76 | 18.07 | 17.65 | 752080 |
| 1734388800 | 17.84 | -0.09 | -0.50 | 17.95 | 18.14 | 17.78 | 523169 |
| 1734129600 | 17.93 | 0.09 | 0.50 | 17.8 | 18.1 | 17.7 | 501454 |
| 1734043200 | 17.84 | -0.33 | -1.82 | 18.14 | 18.16 | 17.83 | 688901 |
| 1733956800 | 18.17 | 0.06 | 0.33 | 18.31 | 18.32 | 17.95 | 808960 |
| 1733870400 | 18.11 | -0.25 | -1.36 | 18.44 | 18.44 | 18.07 | 734003 |
| 1733784000 | 18.36 | 0 | 0.00 | 18.36 | 18.55 | 18.23 | 787949 |
| 1733524800 | 18.36 | -0.06 | -0.33 | 18.45 | 18.5 | 18.23 | 280280 |
| 1733438400 | 18.42 | 0 | 0.00 | 18.47 | 18.59 | 18.26 | 415940 |
| 1733352000 | 18.42 | 0.3 | 1.66 | 18.11 | 18.52 | 17.94 | 694765 |
| 1733265600 | 18.12 | 0.18 | 1.00 | 17.92 | 18.15 | 17.92 | 586651 |
| 1733179200 | 17.94 | -0.23 | -1.27 | 18.15 | 18.2 | 17.84 | 528411 |
| 1732920000 | 18.17 | -0.03 | -0.16 | 18.09 | 18.22 | 18.03 | 318319 |
| 1732833600 | 18.2 | 0.21 | 1.17 | 18.07 | 18.25 | 18.03 | 232987 |
| 1732747200 | 17.99 | -0.11 | -0.61 | 18.18 | 18.38 | 17.96 | 384627 |
| 1732660800 | 18.1 | -0.3 | -1.63 | 18.31 | 18.42 | 17.93 | 531608 |
| 1732574400 | 18.4 | 0.47 | 2.62 | 18.03 | 18.47 | 18.03 | 603961 |
| 1732315200 | 17.93 | -0.11 | -0.61 | 18 | 18.17 | 17.93 | 341723 |
| 1732228800 | 18.04 | 0.06 | 0.33 | 18.02 | 18.22 | 17.92 | 395434 |
| 1732142400 | 17.98 | -0.08 | -0.44 | 18 | 18.02 | 17.73 | 600557 |
| 1732056000 | 18.06 | -0.11 | -0.61 | 18.09 | 18.13 | 17.91 | 413795 |
| 1731969600 | 18.17 | -0.23 | -1.25 | 18.4 | 18.42 | 18.05 | 543715 |
| 1731710400 | 18.4 | 0.01 | 0.05 | 18.31 | 18.48 | 18.26 | 266051 |
| 1731624000 | 18.39 | 0.13 | 0.71 | 18.4 | 18.55 | 18.23 | 407242 |
| 1731537600 | 18.26 | -0.14 | -0.76 | 18.42 | 18.52 | 18.17 | 515220 |
| 1731451200 | 18.4 | 0.05 | 0.27 | 18.35 | 18.59 | 18.35 | 302742 |
| 1731364800 | 18.35 | -0.03 | -0.16 | 18.39 | 18.59 | 18.26 | 297916 |
| 1731105600 | 18.38 | -0.35 | -1.87 | 18.73 | 18.84 | 18.29 | 800192 |
| 1731019200 | 18.73 | 0.39 | 2.13 | 18.25 | 18.87 | 18.25 | 465341 |
| 1730932800 | 18.34 | -0.21 | -1.13 | 18.65 | 18.65 | 17.98 | 407778 |
| 1730846400 | 18.55 | 0.34 | 1.87 | 18.36 | 18.58 | 18.09 | 349088 |
| 1730760000 | 18.21 | 0.25 | 1.39 | 17.96 | 18.46 | 17.82 | 428536 |
| 1730497200 | 17.96 | -0.41 | -2.23 | 18.38 | 18.38 | 17.93 | 759628 |
| 1730410800 | 18.37 | -1.09 | -5.60 | 19.19 | 19.22 | 18.32 | 1332195 |
| 1730324400 | 19.46 | -0.06 | -0.31 | 19.55 | 19.7 | 19.38 | 362184 |
| 1730238000 | 19.52 | -0.2 | -1.01 | 19.59 | 19.59 | 19.39 | 373503 |
| 1730151600 | 19.72 | 0.01 | 0.05 | 19.71 | 19.98 | 19.61 | 371054 |
| 1729892400 | 19.71 | -0.27 | -1.35 | 20.1 | 20.27 | 19.68 | 499506 |
| 1729806000 | 19.98 | 0.13 | 0.65 | 19.96 | 20 | 19.67 | 359735 |
| 1729719600 | 19.85 | -0.46 | -2.26 | 20.28 | 20.44 | 19.7 | 615321 |
| 1729633200 | 20.31 | 0.02 | 0.10 | 20.31 | 20.37 | 20.18 | 323997 |
| 1729546800 | 20.29 | -0.3 | -1.46 | 20.51 | 20.61 | 20.14 | 288712 |
| 1729287600 | 20.59 | 0.02 | 0.10 | 20.57 | 20.74 | 20.46 | 286829 |
| 1729201200 | 20.57 | 0.26 | 1.28 | 20.35 | 20.63 | 20.01 | 497582 |
| 1729114800 | 20.31 | 0.55 | 2.78 | 19.8 | 20.35 | 19.8 | 428317 |
| 1729028400 | 19.76 | 0.29 | 1.49 | 19.5 | 19.93 | 19.44 | 367858 |
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
