Premium
Dividend 15 Split Corp II (DF)
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 | -0.02 | -0.325732899023 | 6.14 | 6.21 | 5.95 | 66166 | 6.04600455 | CS |
| 4 | 0.22 | 3.72881355932 | 5.9 | 6.32 | 5.82 | 73444 | 6.14499036 | CS |
| 12 | -0.26 | -4.07523510972 | 6.38 | 6.74 | 5.82 | 106645 | 6.35033944 | CS |
| 26 | 1.09 | 21.6699801193 | 5.03 | 6.74 | 4.48 | 106323 | 5.9907352 | CS |
| 52 | 2.15 | 54.1561712846 | 3.97 | 6.74 | 3.8 | 79780 | 5.55761834 | CS |
| 156 | -0.27 | -4.22535211268 | 6.39 | 6.74 | 2.22 | 93016 | 5.30035765 | CS |
| 260 | 0.87 | 16.5714285714 | 5.25 | 6.74 | 2.07 | 82847 | 5.36859691 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 6.12 | -0.04 | -0.65 | 6.21 | 6.21 | 6.08 | 92432 |
| 1737067200 | 6.16 | 0.01 | 0.16 | 6.16 | 6.16 | 6.13 | 12214 |
| 1736980800 | 6.15 | 0.13 | 2.16 | 6.11 | 6.15 | 6.1 | 46474 |
| 1736894400 | 6.0199999 | 0.03 | 0.50 | 5.99 | 6.05 | 5.95 | 79242 |
| 1736808000 | 5.99 | -0.07 | -1.16 | 6.05 | 6.05 | 5.96 | 98064 |
| 1736548800 | 6.0599999 | -0.08 | -1.30 | 6.14 | 6.14 | 6.0199999 | 94835 |
| 1736462400 | 6.14 | -0.01 | -0.16 | 6.13 | 6.16 | 6.11 | 34806 |
| 1736376000 | 6.15 | -0.06 | -0.97 | 6.2 | 6.2 | 6.11 | 100566 |
| 1736289600 | 6.21 | -0.04 | -0.64 | 6.2699999 | 6.2699999 | 6.19 | 58643 |
| 1736203200 | 6.25 | -0.01 | -0.16 | 6.29 | 6.3 | 6.25 | 53627 |
| 1735944000 | 6.26 | 0.11 | 1.79 | 6.17 | 6.26 | 6.14 | 63828 |
| 1735857600 | 6.15 | 0.07 | 1.15 | 6.17 | 6.2 | 6.12 | 44394 |
| 1735684800 | 6.08 | -0.1 | -1.62 | 6.07 | 6.15 | 6.07 | 38889 |
| 1735598400 | 6.18 | -0.09 | -1.44 | 6.2699999 | 6.2699999 | 6.15 | 76008 |
| 1735339200 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.32 | 6.25 | 63745 |
| 1735069200 | 6.2699999 | 0.02 | 0.32 | 6.25 | 6.28 | 6.24 | 48335 |
| 1734993600 | 6.25 | 0.17 | 2.80 | 6.1 | 6.2699999 | 6.0599999 | 135466 |
| 1734734400 | 6.08 | 0.16 | 2.70 | 5.9 | 6.15 | 5.82 | 199408 |
| 1734648000 | 5.92 | -0.21 | -3.43 | 6.08 | 6.19 | 5.92 | 144055 |
| 1734561600 | 6.13 | -0.12 | -1.92 | 6.28 | 6.35 | 6.1 | 147045 |
| 1734475200 | 6.25 | -0.12 | -1.88 | 6.4 | 6.4 | 6.25 | 79736 |
| 1734388800 | 6.37 | 0.04 | 0.63 | 6.35 | 6.49 | 6.35 | 133560 |
| 1734129600 | 6.33 | -0.04 | -0.63 | 6.38 | 6.38 | 6.21 | 124756 |
| 1734043200 | 6.37 | -0.1 | -1.55 | 6.48 | 6.48 | 6.34 | 68408 |
| 1733956800 | 6.47 | 0.04 | 0.62 | 6.46 | 6.49 | 6.45 | 50135 |
| 1733870400 | 6.43 | -0.04 | -0.62 | 6.5199999 | 6.5199999 | 6.43 | 53050 |
| 1733784000 | 6.47 | -0.06 | -0.92 | 6.5599999 | 6.5599999 | 6.47 | 50915 |
| 1733524800 | 6.53 | -0.04 | -0.61 | 6.55 | 6.59 | 6.5199999 | 99006 |
| 1733438400 | 6.57 | 0.06 | 0.92 | 6.5 | 6.59 | 6.45 | 223844 |
| 1733352000 | 6.51 | 0.02 | 0.31 | 6.5 | 6.53 | 6.48 | 114681 |
| 1733265600 | 6.49 | -0.04 | -0.61 | 6.5199999 | 6.54 | 6.47 | 90154 |
| 1733179200 | 6.53 | -0.07 | -1.06 | 6.6 | 6.6 | 6.49 | 83723 |
| 1732920000 | 6.6 | -0.09 | -1.35 | 6.63 | 6.63 | 6.55 | 107167 |
| 1732833600 | 6.69 | -0.01 | -0.15 | 6.69 | 6.7 | 6.65 | 229832 |
| 1732747200 | 6.7 | 0.02 | 0.30 | 6.65 | 6.74 | 6.65 | 126910 |
| 1732660800 | 6.68 | 0.03 | 0.45 | 6.63 | 6.69 | 6.6 | 204895 |
| 1732574400 | 6.65 | 0.12 | 1.84 | 6.51 | 6.67 | 6.51 | 219625 |
| 1732315200 | 6.53 | 0.04 | 0.62 | 6.47 | 6.5599999 | 6.47 | 194002 |
| 1732228800 | 6.49 | 0.04 | 0.62 | 6.45 | 6.5 | 6.44 | 114129 |
| 1732142400 | 6.45 | 0.08 | 1.26 | 6.36 | 6.46 | 6.36 | 201771 |
| 1732056000 | 6.37 | 0.04 | 0.63 | 6.33 | 6.39 | 6.3099999 | 28636 |
| 1731969600 | 6.33 | 0.04 | 0.64 | 6.3099999 | 6.36 | 6.3099999 | 47806 |
| 1731710400 | 6.29 | -0.02 | -0.32 | 6.28 | 6.3 | 6.25 | 114462 |
| 1731624000 | 6.3099999 | 0.03 | 0.48 | 6.3 | 6.35 | 6.28 | 85695 |
| 1731537600 | 6.28 | -0.03 | -0.48 | 6.33 | 6.35 | 6.28 | 50650 |
| 1731451200 | 6.3099999 | -0.07 | -1.10 | 6.43 | 6.44 | 6.3 | 95325 |
| 1731364800 | 6.38 | 0.01 | 0.16 | 6.37 | 6.45 | 6.37 | 185582 |
| 1731105600 | 6.37 | 0.03 | 0.47 | 6.34 | 6.39 | 6.3 | 112394 |
| 1731019200 | 6.34 | 0.07 | 1.12 | 6.28 | 6.35 | 6.2699999 | 117359 |
| 1730932800 | 6.2699999 | 0.12 | 1.95 | 6.2 | 6.2699999 | 6.15 | 179666 |
| 1730846400 | 6.15 | 0.13 | 2.16 | 6.0199999 | 6.15 | 6.01 | 70001 |
| 1730760000 | 6.0199999 | -0.11 | -1.79 | 6.16 | 6.18 | 5.93 | 113793 |
| 1730497200 | 6.13 | 0.01 | 0.16 | 6.11 | 6.21 | 6.11 | 71445 |
| 1730410800 | 6.12 | -0.27 | -4.23 | 6.33 | 6.33 | 6.09 | 223258 |
| 1730324400 | 6.39 | -0.01 | -0.16 | 6.38 | 6.43 | 6.37 | 186657 |
| 1730238000 | 6.4 | -0.03 | -0.47 | 6.44 | 6.44 | 6.39 | 92408 |
| 1730151600 | 6.43 | 0.08 | 1.26 | 6.36 | 6.45 | 6.36 | 95529 |
| 1729892400 | 6.35 | -0.01 | -0.16 | 6.38 | 6.41 | 6.35 | 98141 |
| 1729806000 | 6.36 | -0.01 | -0.16 | 6.35 | 6.38 | 6.32 | 124025 |
| 1729719600 | 6.37 | -0.01 | -0.16 | 6.37 | 6.39 | 6.3099999 | 112939 |
| 1729633200 | 6.38 | -0.02 | -0.31 | 6.4 | 6.41 | 6.3 | 190806 |
| 1729546800 | 6.4 | -0.06 | -0.93 | 6.47 | 6.49 | 6.38 | 139482 |
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
