Premium
CI Alternative Diversified Opportunities Fund (CMDO)
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 19.44 | 0.1 | 0.52 | 19.4 | 19.44 | 19.4 | 5100 |
| 1734648000 | 19.34 | -0.13 | -0.67 | 19.4 | 19.4 | 19.3 | 3188 |
| 1734561600 | 19.47 | -0.04 | -0.21 | 19.55 | 19.55 | 19.47 | 14100 |
| 1734475200 | 19.51 | 0.03 | 0.15 | 19.49 | 19.51 | 19.49 | 122200 |
| 1734388800 | 19.48 | -0.03 | -0.15 | 19.51 | 19.51 | 19.48 | 10700 |
| 1734129600 | 19.51 | -0.05 | -0.26 | 19.53 | 19.53 | 19.51 | 6100 |
| 1734043200 | 19.56 | -0.03 | -0.15 | 19.54 | 19.56 | 19.54 | 515 |
| 1733956800 | 19.59 | -0.03 | -0.15 | 19.59 | 19.59 | 19.59 | 200 |
| 1733870400 | 19.62 | -0.01 | -0.05 | 19.63 | 19.64 | 19.62 | 8571 |
| 1733784000 | 19.63 | -0.04 | -0.20 | 19.62 | 19.66 | 19.62 | 6040 |
| 1733524800 | 19.67 | 0.05 | 0.25 | 19.67 | 19.67 | 19.66 | 6700 |
| 1733438400 | 19.62 | -0.01 | -0.05 | 19.61 | 19.62 | 19.58 | 3000 |
| 1733352000 | 19.63 | 0.04 | 0.20 | 19.575 | 19.64 | 19.57 | 6000 |
| 1733265600 | 19.59 | -0.03 | -0.15 | 19.57 | 19.61 | 19.57 | 8215 |
| 1733179200 | 19.62 | -0.05 | -0.25 | 19.55 | 19.62 | 19.55 | 7800 |
| 1732920000 | 19.67 | 0.16 | 0.82 | 19.56 | 19.67 | 19.56 | 7300 |
| 1732833600 | 19.51 | -0.02 | -0.10 | 19.51 | 19.51 | 19.5 | 2900 |
| 1732747200 | 19.53 | 0.03 | 0.15 | 19.45 | 19.54 | 19.45 | 9776 |
| 1732660800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.49 | 7463 |
| 1732574400 | 19.5 | 0.09 | 0.46 | 19.43 | 19.5 | 19.41 | 5500 |
| 1732315200 | 19.41 | 0.04 | 0.21 | 19.39 | 19.41 | 19.39 | 1900 |
| 1732228800 | 19.37 | -0.02 | -0.10 | 19.41 | 19.41 | 19.37 | 2100 |
| 1732142400 | 19.39 | -0.02 | -0.10 | 19.44 | 19.44 | 19.39 | 700 |
| 1732056000 | 19.41 | -0.05 | -0.26 | 19.42 | 19.45 | 19.41 | 3100 |
| 1731969600 | 19.46 | 0.02 | 0.10 | 19.4 | 19.46 | 19.4 | 8300 |
| 1731710400 | 19.44 | 0.02 | 0.10 | 19.38 | 19.46 | 19.38 | 3000 |
| 1731624000 | 19.42 | 0.02 | 0.10 | 19.43 | 19.43 | 19.42 | 200 |
| 1731537600 | 19.4 | 0.02 | 0.10 | 19.45 | 19.45 | 19.4 | 1800 |
| 1731451200 | 19.38 | -0.08 | -0.41 | 19.38 | 19.38 | 19.38 | 86 |
| 1731364800 | 19.46 | -0.07 | -0.36 | 19.46 | 19.47 | 19.44 | 6855 |
| 1731105600 | 19.53 | 0.08 | 0.41 | 19.47 | 19.53 | 19.47 | 2497 |
| 1731019200 | 19.45 | 0.04 | 0.21 | 19.44 | 19.45 | 19.44 | 6000 |
| 1730932800 | 19.41 | 0.01 | 0.05 | 19.38 | 19.41 | 19.38 | 1720 |
| 1730846400 | 19.4 | -0.01 | -0.05 | 19.37 | 19.4 | 19.37 | 100 |
| 1730760000 | 19.41 | 0.05 | 0.26 | 19.44 | 19.44 | 19.37 | 10800 |
| 1730497200 | 19.36 | -0.05 | -0.26 | 19.37 | 19.37 | 19.36 | 500 |
| 1730410800 | 19.41 | -0.01 | -0.05 | 19.4 | 19.41 | 19.4 | 3355 |
| 1730324400 | 19.42 | 0.03 | 0.15 | 19.42 | 19.46 | 19.4 | 20572 |
| 1730238000 | 19.39 | -0.05 | -0.26 | 19.4 | 19.4 | 19.38 | 7420 |
| 1730151600 | 19.44 | 0.01 | 0.05 | 19.44 | 19.44 | 19.42 | 3949 |
| 1729892400 | 19.43 | -0.07 | -0.36 | 19.46 | 19.46 | 19.43 | 1244 |
| 1729806000 | 19.5 | 0.07 | 0.36 | 19.45 | 19.5 | 19.45 | 12600 |
| 1729719600 | 19.43 | -0.07 | -0.36 | 19.48 | 19.51 | 19.43 | 10813 |
| 1729633200 | 19.5 | -0.02 | -0.10 | 19.5 | 19.51 | 19.5 | 2400 |
| 1729546800 | 19.52 | -0.07 | -0.36 | 19.5 | 19.54 | 19.5 | 4494 |
| 1729287600 | 19.59 | 0.05 | 0.26 | 19.57 | 19.59 | 19.57 | 10043 |
| 1729201200 | 19.54 | -0.04 | -0.20 | 19.54 | 19.54 | 19.54 | 1865 |
| 1729114800 | 19.58 | 0.01 | 0.05 | 19.59 | 19.59 | 19.58 | 6700 |
| 1729028400 | 19.57 | 0.04 | 0.20 | 19.58 | 19.59 | 19.57 | 2527 |
| 1728682800 | 19.53 | 0.03 | 0.15 | 19.5 | 19.53 | 19.5 | 4400 |
| 1728596400 | 19.5 | 0.02 | 0.10 | 19.5 | 19.5 | 19.47 | 2300 |
| 1728510000 | 19.48 | 0.01 | 0.05 | 19.48 | 19.48 | 19.46 | 3100 |
| 1728423600 | 19.47 | 0.08 | 0.41 | 19.48 | 19.48 | 19.43 | 2900 |
| 1728337200 | 19.39 | -0.04 | -0.21 | 19.44 | 19.44 | 19.39 | 5100 |
| 1728078000 | 19.43 | -0.07 | -0.36 | 19.43 | 19.43 | 19.43 | 168 |
| 1727991600 | 19.5 | -0.03 | -0.15 | 19.5 | 19.5 | 19.5 | 0 |
| 1727905200 | 19.53 | -0.04 | -0.20 | 19.56 | 19.56 | 19.53 | 3750 |
| 1727818800 | 19.57 | 0 | 0.00 | 19.57 | 19.57 | 19.57 | 300 |
| 1727732400 | 19.57 | 0.01 | 0.05 | 19.61 | 19.61 | 19.57 | 911 |
| 1727473200 | 19.56 | 0.04 | 0.20 | 19.48 | 19.62 | 19.48 | 3819 |
| 1727386800 | 19.52 | 0.02 | 0.10 | 19.49 | 19.55 | 19.49 | 2500 |
| 1727300400 | 19.5 | -0.03 | -0.15 | 19.5 | 19.5 | 19.49 | 3976 |
| 1727214000 | 19.53 | -0.03 | -0.15 | 19.56 | 19.56 | 19.53 | 3500 |
| 1727127600 | 19.56 | -0.05 | -0.25 | 19.52 | 19.57 | 19.52 | 4600 |
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
