Premium
Artis Real Estate Investment Trust (AX.UN)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738363200 | 7.65 | -0.04 | -0.52 | 7.61 | 7.68 | 7.61 | 251708 |
| 1738276800 | 7.69 | 0.11 | 1.45 | 7.64 | 7.74 | 7.64 | 127178 |
| 1738190400 | 7.58 | 0.08 | 1.07 | 7.67 | 7.69 | 7.55 | 226814 |
| 1738104000 | 7.5 | 0.11 | 1.49 | 7.35 | 7.54 | 7.35 | 252993 |
| 1738017600 | 7.39 | 0.07 | 0.96 | 7.28 | 7.4 | 7.28 | 138709 |
| 1737758400 | 7.32 | 0.1 | 1.39 | 7.21 | 7.35 | 7.21 | 130144 |
| 1737672000 | 7.22 | 0.02 | 0.28 | 7.2 | 7.28 | 7.17 | 135594 |
| 1737585600 | 7.2 | -0.04 | -0.55 | 7.24 | 7.3 | 7.2 | 185307 |
| 1737499200 | 7.24 | 0.02 | 0.28 | 7.16 | 7.28 | 7.16 | 136304 |
| 1737412800 | 7.22 | 0.05 | 0.70 | 7.14 | 7.23 | 7.14 | 84982 |
| 1737153600 | 7.17 | 0.06 | 0.84 | 7.15 | 7.23 | 7.15 | 126283 |
| 1737067200 | 7.11 | 0.03 | 0.42 | 7.01 | 7.16 | 7.01 | 129473 |
| 1736980800 | 7.08 | 0.07 | 1.00 | 7.1 | 7.17 | 7.04 | 145728 |
| 1736894400 | 7.01 | -0.03 | -0.43 | 7.04 | 7.05 | 6.97 | 272537 |
| 1736808000 | 7.04 | -0.18 | -2.49 | 7.2 | 7.22 | 7.04 | 163611 |
| 1736548800 | 7.22 | -0.16 | -2.17 | 7.41 | 7.45 | 7.22 | 357723 |
| 1736462400 | 7.38 | -0.02 | -0.27 | 7.5 | 7.5 | 7.38 | 85010 |
| 1736376000 | 7.4 | -0.03 | -0.40 | 7.37 | 7.43 | 7.28 | 146774 |
| 1736289600 | 7.43 | 0 | 0.00 | 7.42 | 7.46 | 7.38 | 108203 |
| 1736203200 | 7.43 | -0.04 | -0.54 | 7.48 | 7.5 | 7.34 | 146983 |
| 1735944000 | 7.47 | 0.05 | 0.67 | 7.44 | 7.53 | 7.42 | 111372 |
| 1735857600 | 7.42 | 0.06 | 0.82 | 7.44 | 7.49 | 7.39 | 118946 |
| 1735684800 | 7.36 | 0.06 | 0.82 | 7.31 | 7.39 | 7.29 | 114518 |
| 1735598400 | 7.3 | -0.06 | -0.82 | 7.26 | 7.34 | 7.23 | 149205 |
| 1735339200 | 7.36 | -0.04 | -0.54 | 7.32 | 7.48 | 7.32 | 129267 |
| 1735069200 | 7.4 | 0.15 | 2.07 | 7.23 | 7.42 | 7.23 | 92500 |
| 1734993600 | 7.25 | 0.11 | 1.54 | 7.09 | 7.27 | 7.07 | 287411 |
| 1734734400 | 7.14 | 0.14 | 2.00 | 7 | 7.21 | 6.99 | 331509 |
| 1734648000 | 7 | -0.14 | -1.96 | 7.14 | 7.21 | 7 | 205826 |
| 1734561600 | 7.14 | -0.24 | -3.25 | 7.34 | 7.44 | 7.12 | 281531 |
| 1734475200 | 7.38 | 0.08 | 1.10 | 7.27 | 7.4 | 7.25 | 185642 |
| 1734388800 | 7.3 | -0.05 | -0.68 | 7.35 | 7.41 | 7.3 | 136683 |
| 1734129600 | 7.35 | 0 | 0.00 | 7.35 | 7.41 | 7.26 | 167188 |
| 1734043200 | 7.35 | 0 | 0.00 | 7.36 | 7.37 | 7.29 | 120543 |
| 1733956800 | 7.35 | -0.01 | -0.14 | 7.33 | 7.42 | 7.32 | 104052 |
| 1733870400 | 7.36 | -0.1 | -1.34 | 7.49 | 7.49 | 7.34 | 151583 |
| 1733784000 | 7.46 | -0.09 | -1.19 | 7.55 | 7.71 | 7.44 | 146675 |
| 1733524800 | 7.55 | -0.22 | -2.83 | 7.78 | 7.79 | 7.55 | 98338 |
| 1733438400 | 7.77 | -0.02 | -0.26 | 7.79 | 7.82 | 7.75 | 146454 |
| 1733352000 | 7.79 | 0.04 | 0.52 | 7.76 | 7.82 | 7.72 | 129877 |
| 1733265600 | 7.75 | 0.01 | 0.13 | 7.71 | 7.81 | 7.71 | 152404 |
| 1733179200 | 7.74 | -0.04 | -0.51 | 7.72 | 7.81 | 7.69 | 132959 |
| 1732920000 | 7.78 | 0 | 0.00 | 7.74 | 7.8 | 7.71 | 73383 |
| 1732833600 | 7.78 | 0.1 | 1.30 | 7.63 | 7.79 | 7.63 | 76135 |
| 1732747200 | 7.68 | 0.04 | 0.52 | 7.63 | 7.76 | 7.63 | 200775 |
| 1732660800 | 7.64 | -0.11 | -1.42 | 7.74 | 7.81 | 7.62 | 163159 |
| 1732574400 | 7.75 | 0.05 | 0.65 | 7.7 | 7.86 | 7.69 | 189207 |
| 1732315200 | 7.7 | -0.07 | -0.90 | 7.74 | 7.84 | 7.7 | 122800 |
| 1732228800 | 7.77 | 0 | 0.00 | 7.77 | 7.85 | 7.76 | 219259 |
| 1732142400 | 7.77 | -0.07 | -0.89 | 7.77 | 7.85 | 7.75 | 177947 |
| 1732056000 | 7.84 | -0.01 | -0.13 | 7.84 | 7.87 | 7.74 | 118160 |
| 1731969600 | 7.85 | 0.01 | 0.13 | 7.83 | 7.91 | 7.81 | 98181 |
| 1731710400 | 7.84 | -0.05 | -0.63 | 7.83 | 7.93 | 7.82 | 182405 |
| 1731624000 | 7.89 | 0.04 | 0.51 | 7.88 | 7.95 | 7.88 | 174037 |
| 1731537600 | 7.85 | -0.03 | -0.38 | 7.88 | 7.92 | 7.79 | 109038 |
| 1731451200 | 7.88 | -0.05 | -0.63 | 7.93 | 7.96 | 7.85 | 89573 |
| 1731364800 | 7.93 | 0.12 | 1.54 | 7.86 | 7.96 | 7.84 | 160817 |
| 1731105600 | 7.81 | -0.2 | -2.50 | 7.89 | 8.08 | 7.81 | 231258 |
| 1731019200 | 8.01 | 0.08 | 1.01 | 7.93 | 8.14 | 7.93 | 162022 |
| 1730932800 | 7.93 | 0 | 0.00 | 7.99 | 7.99 | 7.77 | 313135 |
| 1730846400 | 7.93 | 0.1 | 1.28 | 7.8 | 7.95 | 7.8 | 89950 |
| 1730760000 | 7.83 | 0.06 | 0.77 | 7.76 | 7.91 | 7.71 | 123669 |
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
