Premium
Artis Real Estate Investment Trust (AX.PR.E)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1745617200 | 19.92 | 0.82 | 4.29 | 19.4 | 20 | 19.4 | 800 |
| 1745530800 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1745444400 | 19.1 | 0.1 | 0.53 | 18.99 | 19.1 | 18.99 | 4500 |
| 1745358000 | 19 | 0.01 | 0.05 | 19.4 | 19.4 | 19 | 2150 |
| 1745271600 | 18.99 | 0 | 0.00 | 18.99 | 18.99 | 18.99 | 0 |
| 1744926000 | 18.99 | 0.14 | 0.74 | 18.99 | 18.99 | 18.99 | 200 |
| 1744839600 | 18.85 | 0.05 | 0.27 | 18.85 | 18.85 | 18.85 | 500 |
| 1744753200 | 18.8 | -0.38 | -1.98 | 19.2 | 19.2 | 18.8 | 5699 |
| 1744666800 | 19.18 | -0.02 | -0.10 | 19.48 | 19.48 | 19.15 | 1400 |
| 1744407600 | 19.2 | 0.25 | 1.32 | 19.2 | 19.2 | 19.2 | 4100 |
| 1744321200 | 18.95 | 0.05 | 0.26 | 18.95 | 18.95 | 18.95 | 299 |
| 1744234800 | 18.9 | 0 | 0.00 | 18.82 | 18.97 | 18.82 | 4745 |
| 1744148400 | 18.9 | 0.08 | 0.43 | 19.28 | 19.28 | 18.9 | 4100 |
| 1744062000 | 18.82 | -0.35 | -1.83 | 19.17 | 19.3 | 18.82 | 2495 |
| 1743802800 | 19.17 | -1.33 | -6.49 | 20.06 | 20.07 | 19.17 | 4953 |
| 1743716400 | 20.5 | -0.05 | -0.24 | 20.5 | 20.56 | 20.5 | 2600 |
| 1743630000 | 20.55 | 0.06 | 0.29 | 20.5 | 20.55 | 20.5 | 1250 |
| 1743543600 | 20.49 | 0.13 | 0.64 | 20.49 | 20.49 | 20.49 | 1050 |
| 1743457200 | 20.36 | -0.14 | -0.68 | 20.3 | 20.36 | 20.3 | 642 |
| 1743198000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1743111600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1743025200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1742938800 | 20.5 | -0.19 | -0.92 | 20.55 | 20.55 | 20.5 | 2160 |
| 1742852400 | 20.69 | -0.01 | -0.05 | 20.7 | 20.7 | 20.58 | 2340 |
| 1742593200 | 20.7 | 0.05 | 0.24 | 20.69 | 20.7 | 20.69 | 2000 |
| 1742506800 | 20.65 | 0.08 | 0.39 | 20.7 | 20.7 | 20.65 | 2900 |
| 1742420400 | 20.57 | -0.13 | -0.63 | 20.55 | 20.57 | 20.55 | 1350 |
| 1742334000 | 20.7 | 0 | 0.00 | 20.74 | 20.74 | 20.7 | 3500 |
| 1742247600 | 20.7 | -0.03 | -0.14 | 20.77 | 20.77 | 20.7 | 1000 |
| 1741988400 | 20.73 | 0.08 | 0.39 | 20.7 | 20.73 | 20.7 | 1945 |
| 1741902000 | 20.65 | 0.2 | 0.98 | 20.65 | 20.65 | 20.6 | 1100 |
| 1741815600 | 20.45 | 0.1 | 0.49 | 20.39 | 20.5 | 20.39 | 1400 |
| 1741729200 | 20.35 | -0.05 | -0.25 | 20.35 | 20.35 | 20.35 | 600 |
| 1741642800 | 20.4 | 0.19 | 0.94 | 20.48 | 20.5 | 20.35 | 3400 |
| 1741387200 | 20.21 | -0.19 | -0.93 | 20.4 | 20.41 | 20.21 | 1329 |
| 1741300800 | 20.4 | -0.15 | -0.73 | 20.45 | 20.45 | 20.4 | 1000 |
| 1741214400 | 20.55 | 0.16 | 0.78 | 20.45 | 20.55 | 20.45 | 400 |
| 1741128000 | 20.39 | -0.31 | -1.50 | 20.48 | 20.48 | 20.36 | 4802 |
| 1741041600 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 600 |
| 1740782400 | 20.7 | 0.01 | 0.05 | 20.6 | 20.7 | 20.6 | 572 |
| 1740696000 | 20.69 | -0.01 | -0.05 | 20.71 | 20.71 | 20.69 | 4150 |
| 1740609600 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 300 |
| 1740523200 | 20.7 | -0.09 | -0.43 | 20.7 | 20.7 | 20.7 | 650 |
| 1740436800 | 20.79 | 0.1 | 0.48 | 20.79 | 20.79 | 20.79 | 400 |
| 1740177600 | 20.69 | 0.18 | 0.88 | 20.65 | 20.8 | 20.55 | 1800 |
| 1740091200 | 20.51 | 0 | 0.00 | 20.51 | 20.51 | 20.51 | 0 |
| 1740004800 | 20.51 | -0.09 | -0.44 | 20.6 | 20.6 | 20.51 | 2000 |
| 1739918400 | 20.6 | 0.1 | 0.49 | 20.6 | 20.7 | 20.6 | 3600 |
| 1739572800 | 20.5 | -0.09 | -0.44 | 20.6 | 20.7 | 20.5 | 3854 |
| 1739486400 | 20.59 | -0.01 | -0.05 | 20.47 | 20.59 | 20.46 | 2900 |
| 1739400000 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1739313600 | 20.6 | 0.05 | 0.24 | 20.61 | 20.61 | 20.6 | 1600 |
| 1739227200 | 20.55 | -0.05 | -0.24 | 20.64 | 20.64 | 20.55 | 500 |
| 1738968000 | 20.6 | 0 | 0.00 | 20.62 | 20.62 | 20.6 | 700 |
| 1738881600 | 20.6 | 0.2 | 0.98 | 20.55 | 20.6 | 20.5 | 8850 |
| 1738795200 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1738708800 | 20.4 | 0 | 0.00 | 20.52 | 20.52 | 20.4 | 2100 |
| 1738622400 | 20.4 | -0.28 | -1.35 | 20.4 | 20.45 | 20.4 | 3950 |
| 1738363200 | 20.68 | -0.07 | -0.34 | 20.77 | 20.77 | 20.31 | 4200 |
| 1738276800 | 20.75 | 0.25 | 1.22 | 20.6 | 20.76 | 20.6 | 2300 |
| 1738190400 | 20.5 | -0.25 | -1.20 | 20.55 | 20.76 | 20.5 | 3200 |
| 1738104000 | 20.75 | 0.22 | 1.07 | 20.59 | 20.85 | 20.59 | 1800 |
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
