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 | 0.29 | 3.36037079954 | 8.63 | 8.93 | 8.55 | 45444 | 8.72371549 | CS |
| 4 | 0.36 | 4.20560747664 | 8.56 | 8.93 | 8.23 | 57205 | 8.48046235 | CS |
| 12 | 1.58 | 21.5258855586 | 7.34 | 8.93 | 7.32 | 81157 | 8.06953712 | CS |
| 26 | 1.53 | 20.7036535859 | 7.39 | 8.93 | 6.57 | 136668 | 7.77151806 | CS |
| 52 | 2.79 | 45.5138662316 | 6.13 | 8.93 | 6.1 | 126651 | 7.31936726 | CS |
| 156 | 5.14 | 135.978835979 | 3.78 | 8.93 | 2.22 | 91898 | 6.20729383 | CS |
| 260 | 2.39 | 36.6003062787 | 6.53 | 8.93 | 2.22 | 105802 | 5.95559194 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782250800 | 8.92 | 0.04 | 0.45 | 8.84 | 8.93 | 8.82 | 55003 |
| 1782164400 | 8.88 | 0.07 | 0.79 | 8.77 | 8.89 | 8.77 | 39136 |
| 1781905200 | 8.81 | 0.1 | 1.15 | 8.74 | 8.83 | 8.71 | 37122 |
| 1781818800 | 8.71 | 0.08 | 0.93 | 8.65 | 8.72 | 8.61 | 75819 |
| 1781732400 | 8.63 | 0.03 | 0.35 | 8.59 | 8.64 | 8.59 | 33903 |
| 1781646000 | 8.6 | -0.02 | -0.23 | 8.63 | 8.63 | 8.55 | 41242 |
| 1781559600 | 8.6199999 | 0.12 | 1.41 | 8.6 | 8.6199999 | 8.58 | 62124 |
| 1781300400 | 8.5 | 0.05 | 0.59 | 8.42 | 8.51 | 8.42 | 88326 |
| 1781214000 | 8.45 | 0.1 | 1.20 | 8.34 | 8.45 | 8.34 | 65812 |
| 1781127600 | 8.35 | 0.01 | 0.12 | 8.28 | 8.38 | 8.28 | 42884 |
| 1781041200 | 8.34 | 0.02 | 0.24 | 8.3699999 | 8.4 | 8.23 | 88269 |
| 1780954800 | 8.32 | 0.02 | 0.24 | 8.3 | 8.35 | 8.3 | 30567 |
| 1780695600 | 8.3 | -0.06 | -0.72 | 8.33 | 8.35 | 8.3 | 44861 |
| 1780609200 | 8.36 | 0.06 | 0.72 | 8.33 | 8.36 | 8.28 | 77995 |
| 1780522800 | 8.3 | -0.02 | -0.24 | 8.36 | 8.36 | 8.28 | 26477 |
| 1780436400 | 8.32 | 0.02 | 0.24 | 8.31 | 8.38 | 8.28 | 59066 |
| 1780350000 | 8.3 | -0.11 | -1.31 | 8.36 | 8.39 | 8.2899999 | 53162 |
| 1780090800 | 8.41 | -0.06 | -0.71 | 8.4 | 8.45 | 8.3699999 | 34402 |
| 1780004400 | 8.47 | -0.04 | -0.47 | 8.56 | 8.56 | 8.47 | 119454 |
| 1779918000 | 8.51 | -0.01 | -0.12 | 8.55 | 8.56 | 8.48 | 63128 |
| 1779831600 | 8.52 | -0.03 | -0.35 | 8.56 | 8.59 | 8.47 | 60351 |
| 1779745200 | 8.55 | 0.14 | 1.66 | 8.45 | 8.59 | 8.45 | 72013 |
| 1779486000 | 8.41 | 0.14 | 1.69 | 8.26 | 8.41 | 8.23 | 111533 |
| 1779399600 | 8.27 | 0.15 | 1.85 | 8.1199999 | 8.28 | 8.1199999 | 202007 |
| 1779313200 | 8.1199999 | 0.06 | 0.74 | 8.0399999 | 8.1199999 | 8.0399999 | 59650 |
| 1779226800 | 8.06 | 0 | 0.00 | 8.07 | 8.08 | 8.03 | 87312 |
| 1778881200 | 8.06 | 0 | 0.00 | 8.09 | 8.09 | 8.01 | 40387 |
| 1778794800 | 8.06 | 0.03 | 0.37 | 8.02 | 8.06 | 8.01 | 50154 |
| 1778708400 | 8.03 | 0.01 | 0.12 | 8 | 8.0399999 | 7.95 | 64550 |
| 1778622000 | 8.02 | 0 | 0.00 | 8.01 | 8.03 | 8 | 57056 |
| 1778535600 | 8.02 | 0 | 0.00 | 8 | 8.05 | 8 | 72180 |
| 1778276400 | 8.02 | 0.01 | 0.12 | 8.0399999 | 8.06 | 7.98 | 134365 |
| 1778190000 | 8.01 | 0.01 | 0.12 | 8.05 | 8.06 | 7.98 | 65310 |
| 1778103600 | 8 | 0.02 | 0.25 | 8.03 | 8.05 | 8 | 79946 |
| 1778017200 | 7.98 | 0.05 | 0.63 | 7.94 | 8.02 | 7.94 | 18743 |
| 1777930800 | 7.93 | -0.1 | -1.25 | 8.03 | 8.03 | 7.92 | 132589 |
| 1777671600 | 8.03 | 0.03 | 0.37 | 8.01 | 8.03 | 8.01 | 62620 |
| 1777585200 | 8 | -0.02 | -0.25 | 7.99 | 8 | 7.93 | 100173 |
| 1777498800 | 8.02 | 0.04 | 0.50 | 8.01 | 8.02 | 7.98 | 108268 |
| 1777412400 | 7.98 | 0.01 | 0.13 | 8 | 8 | 7.96 | 92850 |
| 1777326000 | 7.97 | 0.02 | 0.25 | 7.93 | 7.98 | 7.92 | 70354 |
| 1777066800 | 7.95 | 0.02 | 0.25 | 7.95 | 7.96 | 7.91 | 36765 |
| 1776980400 | 7.93 | 0.02 | 0.25 | 7.89 | 7.94 | 7.87 | 65696 |
| 1776894000 | 7.91 | 0.06 | 0.76 | 7.91 | 7.91 | 7.85 | 50483 |
| 1776807600 | 7.85 | -0.08 | -1.01 | 7.95 | 7.95 | 7.85 | 160810 |
| 1776721200 | 7.93 | -0.01 | -0.13 | 7.9 | 7.94 | 7.77 | 200879 |
| 1776462000 | 7.94 | 0.07 | 0.89 | 7.91 | 7.95 | 7.86 | 244713 |
| 1776375600 | 7.87 | 0 | 0.00 | 7.87 | 7.9 | 7.84 | 23870 |
| 1776289200 | 7.87 | 0.04 | 0.51 | 7.85 | 7.88 | 7.83 | 95695 |
| 1776202800 | 7.83 | 0.01 | 0.13 | 7.83 | 7.84 | 7.74 | 97513 |
| 1776116400 | 7.82 | -0.01 | -0.13 | 7.77 | 7.83 | 7.73 | 201100 |
| 1775857200 | 7.83 | 0.05 | 0.64 | 7.8 | 7.83 | 7.79 | 134603 |
| 1775770800 | 7.78 | 0.09 | 1.17 | 7.74 | 7.79 | 7.71 | 89852 |
| 1775684400 | 7.69 | 0.1 | 1.32 | 7.69 | 7.8 | 7.68 | 123238 |
| 1775598000 | 7.59 | -0.02 | -0.26 | 7.64 | 7.64 | 7.44 | 71830 |
| 1775511600 | 7.61 | 0.05 | 0.66 | 7.57 | 7.62 | 7.54 | 76539 |
| 1775166000 | 7.56 | 0.1 | 1.34 | 7.4 | 7.56 | 7.37 | 83411 |
| 1775079600 | 7.46 | 0.03 | 0.40 | 7.45 | 7.48 | 7.42 | 43122 |
| 1774993200 | 7.43 | 0.04 | 0.54 | 7.34 | 7.43 | 7.32 | 80811 |
| 1774906800 | 7.39 | -0.02 | -0.27 | 7.45 | 7.48 | 7.37 | 107117 |
| 1774647600 | 7.41 | -0.09 | -1.20 | 7.47 | 7.49 | 7.41 | 67213 |
| 1774561200 | 7.5 | -0.09 | -1.19 | 7.57 | 7.63 | 7.47 | 70142 |
| 1774474800 | 7.59 | 0.06 | 0.80 | 7.62 | 7.62 | 7.49 | 61390 |
| 1774388400 | 7.53 | 0.05 | 0.67 | 7.45 | 7.54 | 7.42 | 28620 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
