Premium
Cineplex Inc (CGX)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -1.0801080108 | 11.11 | 11.31 | 10.94 | 161264 | 11.10062744 | CS |
| 4 | -1.46 | -11.7269076305 | 12.45 | 12.48 | 10.65 | 204607 | 11.43625102 | CS |
| 12 | 0.74 | 7.21951219512 | 10.25 | 13.08 | 9.86 | 266966 | 11.58433498 | CS |
| 26 | 1.79 | 19.4565217391 | 9.2 | 13.08 | 8.61 | 287565 | 10.87997687 | CS |
| 52 | 2.74 | 33.2121212121 | 8.25 | 13.08 | 7.1 | 342166 | 9.23446159 | CS |
| 156 | -1.44 | -11.5848753017 | 12.43 | 14.1 | 7.1 | 325943 | 9.68235621 | CS |
| 260 | -22.84 | -67.5140407922 | 33.83 | 33.9 | 4.32 | 565969 | 11.6875343 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 10.99 | -0.08 | -0.72 | 11.06 | 11.2 | 10.94 | 573585 |
| 1738276800 | 11.07 | 0.04 | 0.36 | 11.01 | 11.17 | 10.98 | 158076 |
| 1738190400 | 11.03 | -0.12 | -1.08 | 11.09 | 11.24 | 10.99 | 200250 |
| 1738104000 | 11.15 | 0.05 | 0.45 | 11.02 | 11.16 | 10.94 | 177990 |
| 1738017600 | 11.1 | -0.12 | -1.07 | 11.1 | 11.19 | 10.97 | 183619 |
| 1737758400 | 11.22 | 0.02 | 0.18 | 11.11 | 11.31 | 11.11 | 86385 |
| 1737672000 | 11.2 | 0.12 | 1.08 | 11.05 | 11.26 | 11.02 | 139188 |
| 1737585600 | 11.08 | -0.07 | -0.63 | 11.2 | 11.2 | 10.99 | 197374 |
| 1737499200 | 11.15 | 0.07 | 0.63 | 11.04 | 11.17 | 10.88 | 198870 |
| 1737412800 | 11.08 | 0.1 | 0.91 | 10.67 | 11.09 | 10.65 | 119616 |
| 1737153600 | 10.98 | -0.25 | -2.23 | 11.44 | 11.44 | 10.94 | 511759 |
| 1737067200 | 11.23 | -0.13 | -1.14 | 11.43 | 11.44 | 11.15 | 230695 |
| 1736980800 | 11.36 | -0.21 | -1.82 | 11.6 | 11.69 | 11.34 | 246253 |
| 1736894400 | 11.57 | -0.15 | -1.28 | 11.58 | 11.68 | 11.39 | 270667 |
| 1736808000 | 11.72 | -0.14 | -1.18 | 11.84 | 11.86 | 11.63 | 223913 |
| 1736548800 | 11.86 | -0.17 | -1.41 | 11.91 | 11.97 | 11.73 | 331163 |
| 1736462400 | 12.03 | 0.13 | 1.09 | 11.75 | 12.08 | 11.75 | 104805 |
| 1736376000 | 11.9 | -0.13 | -1.08 | 11.96 | 12 | 11.77 | 152673 |
| 1736289600 | 12.03 | -0.18 | -1.47 | 12.2 | 12.27 | 11.89 | 169642 |
| 1736203200 | 12.21 | 0.01 | 0.08 | 12.15 | 12.21 | 11.95 | 213685 |
| 1735944000 | 12.2 | -0.26 | -2.09 | 12.45 | 12.48 | 12.18 | 175512 |
| 1735857600 | 12.46 | 0.26 | 2.13 | 12.17 | 12.54 | 12.15 | 210509 |
| 1735684800 | 12.2 | 0.04 | 0.33 | 12.21 | 12.35 | 12.17 | 134156 |
| 1735598400 | 12.16 | -0.17 | -1.38 | 12.28 | 12.32 | 12.01 | 174899 |
| 1735339200 | 12.33 | -0.12 | -0.96 | 12.4 | 12.44 | 12.23 | 158149 |
| 1735069200 | 12.45 | -0.07 | -0.56 | 12.52 | 12.59 | 12.42 | 53111 |
| 1734993600 | 12.52 | 0.17 | 1.38 | 12.25 | 12.61 | 12.25 | 214214 |
| 1734734400 | 12.35 | -0.14 | -1.12 | 12.31 | 12.59 | 12.3 | 316120 |
| 1734648000 | 12.49 | 0.13 | 1.05 | 12.34 | 12.64 | 12.34 | 317927 |
| 1734561600 | 12.36 | -0.27 | -2.14 | 12.71 | 12.99 | 12.34 | 295353 |
| 1734475200 | 12.63 | 0.06 | 0.48 | 12.56 | 12.67 | 12.12 | 351823 |
| 1734388800 | 12.57 | -0.29 | -2.26 | 12.82 | 12.91 | 12.44 | 325879 |
| 1734129600 | 12.86 | -0.09 | -0.69 | 12.95 | 13.01 | 12.78 | 315342 |
| 1734043200 | 12.95 | 0.09 | 0.70 | 12.91 | 13.05 | 12.84 | 346228 |
| 1733956800 | 12.86 | 0.13 | 1.02 | 12.65 | 13.08 | 12.65 | 445084 |
| 1733870400 | 12.73 | 0.23 | 1.84 | 12.49 | 12.79 | 12.45 | 310102 |
| 1733784000 | 12.5 | -0.13 | -1.03 | 12.51 | 12.79 | 12.37 | 444171 |
| 1733524800 | 12.63 | 0.12 | 0.96 | 12.53 | 12.66 | 12.26 | 542861 |
| 1733438400 | 12.51 | 0.53 | 4.42 | 11.86 | 12.54 | 11.86 | 821026 |
| 1733352000 | 11.98 | 0.29 | 2.48 | 11.68 | 11.99 | 11.62 | 266650 |
| 1733265600 | 11.69 | 0.18 | 1.56 | 11.5 | 11.84 | 11.4 | 448927 |
| 1733179200 | 11.51 | 0.6 | 5.50 | 10.95 | 11.52 | 10.82 | 575140 |
| 1732920000 | 10.91 | 0.17 | 1.58 | 10.73 | 11.02 | 10.71 | 343279 |
| 1732833600 | 10.74 | -0.04 | -0.37 | 10.85 | 10.88 | 10.72 | 106541 |
| 1732747200 | 10.78 | 0.32 | 3.06 | 10.41 | 10.82 | 10.41 | 215962 |
| 1732660800 | 10.46 | -0.09 | -0.85 | 10.52 | 10.58 | 10.44 | 188232 |
| 1732574400 | 10.55 | 0.34 | 3.33 | 10.15 | 10.67 | 10.15 | 332713 |
| 1732315200 | 10.21 | 0.06 | 0.59 | 10.2 | 10.34 | 10.1 | 146538 |
| 1732228800 | 10.15 | 0.16 | 1.60 | 10 | 10.15 | 9.92 | 199583 |
| 1732142400 | 9.99 | -0.06 | -0.60 | 10 | 10.06 | 9.86 | 316115 |
| 1732056000 | 10.05 | -0.08 | -0.79 | 10.02 | 10.13 | 9.94 | 324096 |
| 1731969600 | 10.13 | -0.15 | -1.46 | 10.19 | 10.39 | 10.05 | 334685 |
| 1731710400 | 10.28 | 0.08 | 0.78 | 10.13 | 10.29 | 10.13 | 153440 |
| 1731624000 | 10.2 | 0.2 | 2.00 | 10 | 10.24 | 9.95 | 291720 |
| 1731537600 | 10 | -0.07 | -0.70 | 10 | 10.12 | 9.97 | 190453 |
| 1731451200 | 10.07 | -0.07 | -0.69 | 10 | 10.1 | 9.89 | 303218 |
| 1731364800 | 10.14 | -0.24 | -2.31 | 10.34 | 10.39 | 10.05 | 374572 |
| 1731105600 | 10.38 | 0.08 | 0.78 | 10.25 | 10.46 | 10.25 | 236104 |
| 1731019200 | 10.3 | -0.22 | -2.09 | 10.4 | 10.45 | 10.18 | 436309 |
| 1730932800 | 10.52 | -0.26 | -2.41 | 10.35 | 10.56 | 9.88 | 745788 |
| 1730846400 | 10.78 | 0.17 | 1.60 | 10.59 | 10.91 | 10.45 | 471785 |
| 1730760000 | 10.61 | 0.65 | 6.53 | 9.97 | 10.82 | 9.97 | 1669441 |
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
