Premium
Aritzia Inc (ATZ)
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 | -3.46 | -2.07720477877 | 166.57 | 174.52 | 157.64 | 667747 | 167.7823386 | CS |
| 4 | 20.31 | 14.2226890756 | 142.8 | 174.52 | 139.74 | 530466 | 159.52413972 | CS |
| 12 | 52.12 | 46.9591855122 | 110.99 | 174.52 | 106.34 | 658427 | 142.15878212 | CS |
| 26 | 47.38 | 40.9401192431 | 115.73 | 174.52 | 104.22 | 647390 | 130.21271999 | CS |
| 52 | 97.04 | 146.874527017 | 66.07 | 174.52 | 65.56 | 562401 | 111.35669933 | CS |
| 156 | 127.1 | 352.957511802 | 36.01 | 174.52 | 20.67 | 495970 | 68.71264384 | CS |
| 260 | 127.75 | 361.283936652 | 35.36 | 174.52 | 20.67 | 440386 | 60.76131204 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781905200 | 163.11 | -1.37 | -0.83 | 164.9 | 164.9 | 162.26 | 308036 |
| 1781818800 | 164.47999 | 1.35 | 0.83 | 165.81 | 166 | 162.58 | 462534 |
| 1781732400 | 163.13 | -4.39 | -2.62 | 167.77 | 169.7 | 162.36 | 653520 |
| 1781646000 | 167.52 | -5.68 | -3.28 | 173.38 | 173.38 | 157.63999 | 899201 |
| 1781559600 | 173.2 | 4.68 | 2.78 | 171.75 | 174.52 | 170.53 | 817832 |
| 1781300400 | 168.52 | 2.64 | 1.59 | 166.57 | 170.13 | 165.5 | 505650 |
| 1781214000 | 165.88 | 5.15 | 3.20 | 161.57 | 167.1 | 160.9 | 501416 |
| 1781127600 | 160.72999 | -2.21 | -1.36 | 162.59 | 163.37 | 159.16999 | 514833 |
| 1781041200 | 162.94 | 3.49 | 2.19 | 161 | 164.83 | 157.63 | 668174 |
| 1780954800 | 159.44999 | 1.7 | 1.08 | 159.13 | 161.25 | 157.79 | 280774 |
| 1780695600 | 157.75 | -3.25 | -2.02 | 159.25 | 160.22999 | 155.16 | 787366 |
| 1780609200 | 161 | 0.66 | 0.41 | 159.9 | 161.84 | 157.16999 | 396859 |
| 1780522800 | 160.34 | 2.15 | 1.36 | 155.88 | 160.87 | 155.88 | 344625 |
| 1780436400 | 158.19 | 3.59 | 2.32 | 154.6 | 158.6 | 154.6 | 303825 |
| 1780350000 | 154.6 | -0.2 | -0.13 | 153.49 | 155.26 | 151.18 | 381235 |
| 1780090800 | 154.8 | -0.98 | -0.63 | 155.22 | 158 | 153.75 | 577676 |
| 1780004400 | 155.78 | 5.45 | 3.63 | 151 | 155.78 | 150.33 | 400997 |
| 1779918000 | 150.33 | -0.57 | -0.38 | 151.22999 | 155.43 | 149.8 | 621117 |
| 1779831600 | 150.9 | 5.53 | 3.80 | 145.52 | 150.9 | 145.5 | 586888 |
| 1779745200 | 145.37 | 4.7 | 3.34 | 141.29 | 145.91999 | 141.29 | 262346 |
| 1779486000 | 140.66999 | -1.66 | -1.17 | 142.8 | 143 | 139.74 | 642454 |
| 1779399600 | 142.33 | 2.63 | 1.88 | 138.71 | 142.8 | 137.54 | 378184 |
| 1779313200 | 139.69999 | 5.45 | 4.06 | 135.44 | 140.47 | 135.43 | 410206 |
| 1779226800 | 134.25 | -5.34 | -3.83 | 138.22999 | 138.88999 | 133.33 | 854165 |
| 1778881200 | 139.59 | -4.39 | -3.05 | 141.28 | 143.41 | 138.63 | 705712 |
| 1778794800 | 143.97999 | 0.26 | 0.18 | 144.88 | 146.05 | 142.5 | 373174 |
| 1778708400 | 143.72 | -4.23 | -2.86 | 147.1 | 147.54 | 142.75 | 765764 |
| 1778622000 | 147.94999 | 2.7 | 1.86 | 144.65 | 148.25 | 144 | 651931 |
| 1778535600 | 145.25 | -3.1 | -2.09 | 150 | 150 | 144.38999 | 1096997 |
| 1778276400 | 148.35 | 6.35 | 4.47 | 156 | 156 | 140.58 | 1300184 |
| 1778190000 | 142 | -6.09 | -4.11 | 148.5 | 149.05 | 138.68 | 1046081 |
| 1778103600 | 148.09 | 6.94 | 4.92 | 143.1 | 148.97 | 143.09 | 2002423 |
| 1778017200 | 141.15 | 1.65 | 1.18 | 140.41 | 142.16 | 140.19 | 843398 |
| 1777930800 | 139.5 | -6.92 | -4.73 | 146.12 | 147.85 | 138.41 | 1097100 |
| 1777671600 | 146.41999 | 3.05 | 2.13 | 144.06 | 146.59 | 142.6 | 683945 |
| 1777585200 | 143.37 | 3.37 | 2.41 | 142 | 145.02 | 140.58 | 578127 |
| 1777498800 | 140 | 1.05 | 0.76 | 138.94999 | 142.16999 | 137.69999 | 514812 |
| 1777412400 | 138.94999 | 0.13 | 0.09 | 138.8 | 139.09 | 136.27 | 1151840 |
| 1777326000 | 138.82 | -4.39 | -3.07 | 143.46 | 143.46 | 138.15 | 532326 |
| 1777066800 | 143.21 | 1.98 | 1.40 | 142.16 | 145.9 | 141.75 | 502783 |
| 1776980400 | 141.22999 | 1.41 | 1.01 | 139.65 | 141.55 | 138.41999 | 538470 |
| 1776894000 | 139.82 | 1.87 | 1.36 | 140.02 | 141.1 | 137 | 525863 |
| 1776807600 | 137.94999 | -2.27 | -1.62 | 140.08 | 140.87 | 135.91999 | 539405 |
| 1776721200 | 140.22 | 0.29 | 0.21 | 139.65 | 140.47999 | 137.5 | 569666 |
| 1776462000 | 139.93 | 6.98 | 5.25 | 134.5 | 142.93 | 134.5 | 886010 |
| 1776375600 | 132.94999 | -1.18 | -0.88 | 134.58 | 137.19 | 132.56 | 638413 |
| 1776289200 | 134.13 | 3.94 | 3.03 | 130.27 | 134.18 | 129.76 | 509729 |
| 1776202800 | 130.19 | 1.07 | 0.83 | 129.05 | 132.18 | 126.75 | 702960 |
| 1776116400 | 129.12 | 1.7 | 1.33 | 126.46 | 130.19999 | 126.09 | 634364 |
| 1775857200 | 127.42 | 0.78 | 0.62 | 126.59 | 129 | 126.22 | 547100 |
| 1775770800 | 126.64 | 1.65 | 1.32 | 124.46 | 128.19 | 123.67 | 591476 |
| 1775684400 | 124.99 | 10.86 | 9.52 | 119.8 | 127.21 | 119.2 | 995926 |
| 1775598000 | 114.13 | -0.51 | -0.44 | 114.01 | 115.28 | 110.53 | 641772 |
| 1775511600 | 114.64 | 0.39 | 0.34 | 114.14 | 116.4 | 113.55 | 886705 |
| 1775166000 | 114.25 | -1.56 | -1.35 | 112.95 | 117.05 | 112.52 | 628134 |
| 1775079600 | 115.81 | 2.29 | 2.02 | 115 | 118.12 | 114 | 656043 |
| 1774993200 | 113.52 | 5.36 | 4.96 | 109.2 | 114.4 | 109.2 | 533913 |
| 1774906800 | 108.16 | 0.92 | 0.86 | 108.05 | 110.07 | 106.34 | 460944 |
| 1774647600 | 107.24 | -4.95 | -4.41 | 110.99 | 111.47 | 106.68 | 603416 |
| 1774561200 | 112.19 | -2.98 | -2.59 | 113 | 115.69 | 112.1 | 294984 |
| 1774474800 | 115.17 | 3.03 | 2.70 | 113.45 | 116 | 113.45 | 553621 |
| 1774388400 | 112.14 | 0.99 | 0.89 | 109.5 | 112.7 | 108.38 | 469039 |
| 1774302000 | 111.15 | 5.38 | 5.09 | 109 | 114.6 | 109 | 737836 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
