Premium
Artis Real Estate Investment Trust (AX.PR.E)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735080000 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1734993600 | 20.6 | -0.3 | -1.44 | 20.89 | 21.2 | 20.59 | 2350 |
| 1734734400 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 200 |
| 1734648000 | 20.9 | 0.01 | 0.05 | 21.05 | 21.05 | 20.9 | 700 |
| 1734561600 | 20.89 | -0.07 | -0.33 | 21 | 21 | 20.89 | 3370 |
| 1734475200 | 20.96 | -0.32 | -1.50 | 20.97 | 20.97 | 20.96 | 700 |
| 1734388800 | 21.28 | 0.35 | 1.67 | 21.28 | 21.28 | 21.28 | 200 |
| 1734129600 | 20.93 | 0.04 | 0.19 | 21.2 | 21.3 | 20.93 | 1300 |
| 1734043200 | 20.89 | -0.11 | -0.52 | 21 | 21 | 20.88 | 1200 |
| 1733956800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 915 |
| 1733870400 | 21 | -0.18 | -0.85 | 21 | 21.01 | 20 | 7900 |
| 1733784000 | 21.18 | -0.05 | -0.24 | 21.11 | 21.18 | 21.11 | 1591 |
| 1733524800 | 21.23 | 0.48 | 2.31 | 21.24 | 21.24 | 21.23 | 200 |
| 1733438400 | 20.75 | -0.05 | -0.24 | 20.75 | 20.75 | 20.75 | 100 |
| 1733352000 | 20.8 | -0.21 | -1.00 | 20.8 | 20.8 | 20.8 | 300 |
| 1733265600 | 21.01 | 0 | 0.00 | 21.01 | 21.01 | 21.01 | 0 |
| 1733179200 | 21.01 | -0.31 | -1.45 | 21.3 | 21.3 | 21.01 | 1500 |
| 1732920000 | 21.32 | 0.17 | 0.80 | 21.35 | 21.5 | 21.32 | 3800 |
| 1732833600 | 21.15 | 0.05 | 0.24 | 20.8 | 21.15 | 20.8 | 2600 |
| 1732747200 | 21.1 | 0.23 | 1.10 | 20.85 | 21.1 | 20.85 | 4750 |
| 1732660800 | 20.87 | 0.07 | 0.34 | 20.87 | 20.87 | 20.59 | 2550 |
| 1732574400 | 20.8 | 0.09 | 0.43 | 20.41 | 20.8 | 20.41 | 2904 |
| 1732315200 | 20.71 | 0.01 | 0.05 | 20.99 | 20.99 | 20.71 | 600 |
| 1732228800 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1732142400 | 20.7 | 0 | 0.00 | 20.69 | 20.7 | 20.69 | 2000 |
| 1732056000 | 20.7 | 0.11 | 0.53 | 20.3 | 20.7 | 20.3 | 5300 |
| 1731969600 | 20.59 | 0.09 | 0.44 | 20.6 | 20.6 | 20.59 | 300 |
| 1731710400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 1800 |
| 1731624000 | 20.5 | 0 | 0.00 | 20.5 | 20.55 | 20.5 | 3375 |
| 1731537600 | 20.5 | 0.18 | 0.89 | 20.35 | 20.5 | 20.32 | 1845 |
| 1731451200 | 20.32 | -0.03 | -0.15 | 20.36 | 20.45 | 20.32 | 2300 |
| 1731364800 | 20.35 | -0.15 | -0.73 | 20.5 | 20.5 | 20.35 | 1624 |
| 1731105600 | 20.5 | -0.24 | -1.16 | 20.5 | 20.5 | 20.49 | 1650 |
| 1731019200 | 20.74 | -0.01 | -0.05 | 20.73 | 20.74 | 20.73 | 1050 |
| 1730932800 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1730846400 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 1700 |
| 1730760000 | 20.75 | -0.15 | -0.72 | 20.75 | 20.75 | 20.75 | 300 |
| 1730497200 | 20.9 | 0.15 | 0.72 | 21 | 21 | 20.88 | 1600 |
| 1730410800 | 20.75 | -0.35 | -1.66 | 20.75 | 20.75 | 20.75 | 500 |
| 1730324400 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1730238000 | 21.1 | 0.4 | 1.93 | 20.6 | 21.1 | 20.6 | 300 |
| 1730151600 | 20.7 | -0.18 | -0.86 | 21.27 | 21.27 | 20.65 | 2198 |
| 1729892400 | 20.88 | -0.22 | -1.04 | 20.89 | 20.89 | 20.88 | 800 |
| 1729806000 | 21.1 | 0.05 | 0.24 | 21.1 | 21.1 | 21.1 | 200 |
| 1729719600 | 21.05 | -0.19 | -0.89 | 21.25 | 21.37 | 20.91 | 4006 |
| 1729633200 | 21.24 | -0.14 | -0.65 | 21.49 | 21.49 | 21.24 | 1200 |
| 1729546800 | 21.38 | 0.23 | 1.09 | 21.2 | 21.38 | 21.2 | 300 |
| 1729287600 | 21.15 | -0.05 | -0.24 | 21.25 | 21.25 | 21.15 | 10300 |
| 1729201200 | 21.2 | -0.2 | -0.93 | 21.09 | 21.25 | 21.09 | 1600 |
| 1729114800 | 21.4 | 0.4 | 1.90 | 21.07 | 21.4 | 21.07 | 1130 |
| 1729028400 | 21 | 0 | 0.00 | 20.89 | 21 | 20.89 | 1900 |
| 1728682800 | 21 | -0.08 | -0.38 | 20.96 | 21 | 20.96 | 825 |
| 1728596400 | 21.08 | 0.1 | 0.48 | 20.95 | 21.08 | 20.95 | 2200 |
| 1728510000 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1728423600 | 20.98 | -0.02 | -0.10 | 20.98 | 20.99 | 20.98 | 1112 |
| 1728337200 | 21 | 0.19 | 0.91 | 20.9 | 21 | 20.9 | 5950 |
| 1728078000 | 20.81 | 0.01 | 0.05 | 20.8 | 20.81 | 20.8 | 600 |
| 1727991600 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 25 |
| 1727905200 | 20.8 | 0.2 | 0.97 | 20.8 | 20.8 | 20.8 | 2900 |
| 1727818800 | 20.6 | 0 | 0.00 | 20.5 | 20.8 | 20.5 | 4977 |
| 1727732400 | 20.6 | 0.18 | 0.88 | 20.4 | 20.6 | 20.35 | 2300 |
| 1727473200 | 20.42 | -0.38 | -1.83 | 20.76 | 20.76 | 20.4 | 2900 |
| 1727386800 | 20.8 | -0.1 | -0.48 | 20.8 | 20.8 | 20.8 | 411 |
| 1727300400 | 20.9 | 0.17 | 0.82 | 20.8 | 20.91 | 20.8 | 2500 |
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
