Premium
Dividend 15 Split Corp (DFN)
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 | 0.27 | 3.12138728324 | 8.65 | 8.97 | 8.64 | 506710 | 8.81834438 | CS |
| 4 | 0.62 | 7.46987951807 | 8.3 | 8.97 | 8.1 | 480940 | 8.43595815 | CS |
| 12 | 1.57 | 21.3605442177 | 7.35 | 8.97 | 7.3 | 501349 | 8.08317974 | CS |
| 26 | 1.43 | 19.0921228304 | 7.49 | 8.97 | 6.44 | 604502 | 7.76950835 | CS |
| 52 | 2.67 | 42.72 | 6.25 | 8.97 | 6.14 | 525827 | 7.35166364 | CS |
| 156 | 1.83 | 25.8110014104 | 7.09 | 8.97 | 2.94 | 433312 | 6.21424631 | CS |
| 260 | 0.49 | 5.81257413998 | 8.43 | 8.97 | 2.94 | 366812 | 6.67409607 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782510000 | 8.92 | 0.01 | 0.11 | 8.91 | 8.97 | 8.91 | 598010 |
| 1782423600 | 8.91 | 0.11 | 1.25 | 8.86 | 8.93 | 8.85 | 678645 |
| 1782337200 | 8.8 | -0.05 | -0.56 | 8.8 | 8.89 | 8.74 | 390053 |
| 1782250800 | 8.85 | 0.06 | 0.68 | 8.77 | 8.85 | 8.73 | 494999 |
| 1782164400 | 8.7899999 | 0.11 | 1.27 | 8.68 | 8.81 | 8.68 | 576891 |
| 1781905200 | 8.68 | 0.06 | 0.70 | 8.65 | 8.75 | 8.64 | 392963 |
| 1781818800 | 8.6199999 | 0.14 | 1.65 | 8.49 | 8.63 | 8.48 | 742132 |
| 1781732400 | 8.48 | 0.09 | 1.07 | 8.4 | 8.49 | 8.4 | 735868 |
| 1781646000 | 8.39 | 0.02 | 0.24 | 8.38 | 8.39 | 8.3699999 | 217947 |
| 1781559600 | 8.3699999 | 0.04 | 0.48 | 8.3699999 | 8.39 | 8.35 | 502882 |
| 1781300400 | 8.33 | 0.04 | 0.48 | 8.3 | 8.35 | 8.3 | 350195 |
| 1781214000 | 8.2899999 | 0.06 | 0.73 | 8.24 | 8.3 | 8.24 | 361475 |
| 1781127600 | 8.23 | 0.02 | 0.24 | 8.2 | 8.2899999 | 8.18 | 275328 |
| 1781041200 | 8.21 | -0.01 | -0.12 | 8.25 | 8.2899999 | 8.17 | 340884 |
| 1780954800 | 8.22 | 0.11 | 1.36 | 8.1199999 | 8.23 | 8.1199999 | 245658 |
| 1780695600 | 8.11 | -0.13 | -1.58 | 8.25 | 8.25 | 8.1 | 646686 |
| 1780609200 | 8.24 | 0.02 | 0.24 | 8.22 | 8.25 | 8.21 | 250936 |
| 1780522800 | 8.22 | 0.02 | 0.24 | 8.17 | 8.27 | 8.17 | 268703 |
| 1780436400 | 8.2 | 0.03 | 0.37 | 8.17 | 8.23 | 8.16 | 724967 |
| 1780350000 | 8.17 | -0.08 | -0.97 | 8.25 | 8.28 | 8.15 | 806743 |
| 1780090800 | 8.25 | -0.1 | -1.20 | 8.3 | 8.33 | 8.25 | 614849 |
| 1780004400 | 8.35 | -0.01 | -0.12 | 8.38 | 8.38 | 8.3 | 939210 |
| 1779918000 | 8.36 | 0.02 | 0.24 | 8.35 | 8.38 | 8.33 | 506683 |
| 1779831600 | 8.34 | 0.04 | 0.48 | 8.34 | 8.35 | 8.27 | 439290 |
| 1779745200 | 8.3 | 0.12 | 1.47 | 8.24 | 8.32 | 8.2 | 811867 |
| 1779486000 | 8.18 | 0.08 | 0.99 | 8.1 | 8.22 | 8.1 | 726561 |
| 1779399600 | 8.1 | 0.06 | 0.75 | 8.0399999 | 8.1 | 8.03 | 677194 |
| 1779313200 | 8.0399999 | 0.05 | 0.63 | 8 | 8.0399999 | 7.97 | 531133 |
| 1779226800 | 7.99 | 0.05 | 0.63 | 7.95 | 8 | 7.93 | 524362 |
| 1778881200 | 7.94 | 0 | 0.00 | 7.92 | 7.95 | 7.92 | 516904 |
| 1778794800 | 7.94 | 0.02 | 0.25 | 7.94 | 7.96 | 7.92 | 394624 |
| 1778708400 | 7.92 | 0.02 | 0.25 | 7.9 | 7.93 | 7.9 | 469424 |
| 1778622000 | 7.9 | -0.02 | -0.25 | 7.93 | 7.94 | 7.89 | 379061 |
| 1778535600 | 7.92 | -0.01 | -0.13 | 7.95 | 7.96 | 7.9 | 485251 |
| 1778276400 | 7.93 | 0.02 | 0.25 | 7.95 | 7.95 | 7.92 | 355206 |
| 1778190000 | 7.91 | 0.01 | 0.13 | 7.9 | 7.94 | 7.9 | 326935 |
| 1778103600 | 7.9 | 0.02 | 0.25 | 7.86 | 7.94 | 7.86 | 273986 |
| 1778017200 | 7.88 | 0.1 | 1.29 | 7.8 | 7.94 | 7.8 | 331890 |
| 1777930800 | 7.78 | -0.04 | -0.51 | 7.85 | 7.9 | 7.77 | 571759 |
| 1777671600 | 7.82 | -0.1 | -1.26 | 7.95 | 7.96 | 7.79 | 599192 |
| 1777585200 | 7.92 | -0.04 | -0.50 | 7.88 | 7.94 | 7.8 | 520899 |
| 1777498800 | 7.96 | -0.01 | -0.13 | 7.97 | 8 | 7.96 | 548356 |
| 1777412400 | 7.97 | 0.02 | 0.25 | 7.94 | 7.97 | 7.92 | 605430 |
| 1777326000 | 7.95 | 0.08 | 1.02 | 7.87 | 7.97 | 7.87 | 662136 |
| 1777066800 | 7.87 | 0.04 | 0.51 | 7.84 | 7.9 | 7.82 | 439550 |
| 1776980400 | 7.83 | 0.01 | 0.13 | 7.86 | 7.87 | 7.79 | 307895 |
| 1776894000 | 7.82 | 0.06 | 0.77 | 7.81 | 7.86 | 7.81 | 285300 |
| 1776807600 | 7.76 | -0.08 | -1.02 | 7.84 | 7.89 | 7.76 | 739730 |
| 1776721200 | 7.84 | 0.05 | 0.64 | 7.78 | 7.84 | 7.77 | 490887 |
| 1776462000 | 7.79 | 0.04 | 0.52 | 7.79 | 7.83 | 7.77 | 678439 |
| 1776375600 | 7.75 | -0.01 | -0.13 | 7.77 | 7.8 | 7.75 | 444227 |
| 1776289200 | 7.76 | 0.07 | 0.91 | 7.72 | 7.77 | 7.66 | 517171 |
| 1776202800 | 7.69 | 0.01 | 0.13 | 7.7 | 7.73 | 7.67 | 371907 |
| 1776116400 | 7.68 | 0 | 0.00 | 7.59 | 7.69 | 7.56 | 629191 |
| 1775857200 | 7.68 | 0.09 | 1.19 | 7.6 | 7.69 | 7.58 | 544790 |
| 1775770800 | 7.59 | 0.14 | 1.88 | 7.47 | 7.59 | 7.45 | 568455 |
| 1775684400 | 7.45 | 0.1 | 1.36 | 7.47 | 7.5 | 7.45 | 611495 |
| 1775598000 | 7.35 | -0.03 | -0.41 | 7.34 | 7.38 | 7.32 | 227490 |
| 1775511600 | 7.38 | 0.04 | 0.54 | 7.35 | 7.4 | 7.3 | 405543 |
| 1775166000 | 7.34 | 0 | 0.00 | 7.28 | 7.35 | 7.26 | 264910 |
| 1775079600 | 7.34 | 0.05 | 0.69 | 7.29 | 7.38 | 7.29 | 362798 |
| 1774993200 | 7.29 | 0.01 | 0.14 | 7.25 | 7.3 | 7.2 | 524648 |
| 1774906800 | 7.28 | -0.03 | -0.41 | 7.36 | 7.39 | 7.26 | 653710 |
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.
