Premium
Dividend 15 Split Corp (DFN)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 3.1746031746 | 5.04 | 5.41 | 5.03 | 625268 | 5.30539609 | CS |
| 4 | -0.67 | -11.4139693356 | 5.87 | 5.91 | 4.9 | 562858 | 5.44555224 | CS |
| 12 | -1.05 | -16.8 | 6.25 | 6.35 | 4.52 | 466563 | 5.80291863 | CS |
| 26 | -0.25 | -4.5871559633 | 5.45 | 6.71 | 4.52 | 439028 | 6.00169741 | CS |
| 52 | -0.18 | -3.34572490706 | 5.38 | 6.71 | 4.52 | 385695 | 5.65917965 | CS |
| 156 | -3.1 | -37.3493975904 | 8.3 | 8.83 | 2.94 | 343090 | 6.19266166 | CS |
| 260 | -0.49 | -8.61159929701 | 5.69 | 8.83 | 2.94 | 307975 | 6.45661181 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 5.2 | -0.09 | -1.70 | 5.21 | 5.33 | 5.11 | 632024 |
| 1741642800 | 5.29 | -0.12 | -2.22 | 5.32 | 5.4 | 5.21 | 797815 |
| 1741387200 | 5.41 | 0.14 | 2.66 | 5.26 | 5.41 | 5.23 | 370908 |
| 1741300800 | 5.2699999 | -0.11 | -2.04 | 5.26 | 5.34 | 5.19 | 534516 |
| 1741214400 | 5.38 | 0.37 | 7.39 | 5.04 | 5.38 | 5.03 | 791077 |
| 1741128000 | 5.01 | -0.2 | -3.84 | 5.0599999 | 5.12 | 4.9 | 1731425 |
| 1741041600 | 5.21 | -0.38 | -6.80 | 5.5599999 | 5.59 | 5.2 | 961605 |
| 1740782400 | 5.59 | -0.12 | -2.10 | 5.63 | 5.63 | 5.4 | 746382 |
| 1740696000 | 5.71 | -0.02 | -0.35 | 5.73 | 5.78 | 5.68 | 592846 |
| 1740609600 | 5.73 | 0.02 | 0.35 | 5.72 | 5.74 | 5.69 | 302403 |
| 1740523200 | 5.71 | -0.02 | -0.35 | 5.72 | 5.75 | 5.7 | 535306 |
| 1740436800 | 5.73 | 0 | 0.00 | 5.75 | 5.7699999 | 5.67 | 534513 |
| 1740177600 | 5.73 | -0.09 | -1.55 | 5.82 | 5.82 | 5.73 | 586573 |
| 1740091200 | 5.82 | -0.01 | -0.17 | 5.84 | 5.86 | 5.7699999 | 370057 |
| 1740004800 | 5.83 | 0 | 0.00 | 5.83 | 5.84 | 5.79 | 145682 |
| 1739918400 | 5.83 | 0.03 | 0.52 | 5.8099999 | 5.84 | 5.79 | 369391 |
| 1739572800 | 5.8 | -0.04 | -0.68 | 5.82 | 5.85 | 5.79 | 238706 |
| 1739486400 | 5.84 | -0.05 | -0.85 | 5.91 | 5.91 | 5.83 | 296138 |
| 1739400000 | 5.89 | 0 | 0.00 | 5.87 | 5.9 | 5.87 | 156927 |
| 1739313600 | 5.89 | -0.01 | -0.17 | 5.86 | 5.9 | 5.85 | 393860 |
| 1739227200 | 5.9 | 0.03 | 0.51 | 5.89 | 5.93 | 5.87 | 385330 |
| 1738968000 | 5.87 | -0.03 | -0.51 | 5.9 | 5.93 | 5.86 | 276065 |
| 1738881600 | 5.9 | -0.02 | -0.34 | 5.93 | 5.97 | 5.88 | 105705 |
| 1738795200 | 5.92 | 0.02 | 0.34 | 5.92 | 5.95 | 5.8099999 | 262326 |
| 1738708800 | 5.9 | 0.23 | 4.06 | 5.91 | 6.01 | 5.85 | 745193 |
| 1738622400 | 5.67 | -0.28 | -4.71 | 5.04 | 5.84 | 4.5199999 | 1836537 |
| 1738363200 | 5.95 | -0.24 | -3.88 | 6 | 6.1 | 5.95 | 766550 |
| 1738276800 | 6.19 | -0.04 | -0.64 | 6.21 | 6.24 | 6.19 | 433963 |
| 1738190400 | 6.23 | 0.01 | 0.16 | 6.23 | 6.24 | 6.2 | 381003 |
| 1738104000 | 6.22 | 0.04 | 0.65 | 6.21 | 6.22 | 6.15 | 284722 |
| 1738017600 | 6.18 | -0.01 | -0.16 | 6.17 | 6.18 | 6.05 | 372040 |
| 1737758400 | 6.19 | -0.03 | -0.48 | 6.24 | 6.24 | 6.18 | 446863 |
| 1737672000 | 6.22 | -0.01 | -0.16 | 6.2 | 6.24 | 6.19 | 279154 |
| 1737585600 | 6.23 | 0.01 | 0.16 | 6.26 | 6.26 | 6.19 | 199009 |
| 1737499200 | 6.22 | 0.05 | 0.81 | 6.19 | 6.23 | 6.16 | 437577 |
| 1737412800 | 6.17 | 0.03 | 0.49 | 6.13 | 6.18 | 6.12 | 326809 |
| 1737153600 | 6.14 | -0.02 | -0.32 | 6.19 | 6.19 | 6.11 | 358343 |
| 1737067200 | 6.16 | 0.02 | 0.33 | 6.17 | 6.18 | 6.13 | 340715 |
| 1736980800 | 6.14 | 0.11 | 1.82 | 6.1 | 6.15 | 6.07 | 284131 |
| 1736894400 | 6.03 | 0.03 | 0.50 | 6 | 6.05 | 6 | 373380 |
| 1736808000 | 6 | -0.08 | -1.32 | 6 | 6.07 | 6 | 468787 |
| 1736548800 | 6.08 | -0.03 | -0.49 | 6.12 | 6.12 | 6.03 | 537795 |
| 1736462400 | 6.11 | -0.06 | -0.97 | 6.14 | 6.15 | 6.08 | 328973 |
| 1736376000 | 6.17 | -0.05 | -0.80 | 6.23 | 6.23 | 6.15 | 230890 |
| 1736289600 | 6.22 | -0.03 | -0.48 | 6.26 | 6.2699999 | 6.15 | 290927 |
| 1736203200 | 6.25 | -0.05 | -0.79 | 6.3 | 6.3 | 6.22 | 239508 |
| 1735944000 | 6.3 | 0.09 | 1.45 | 6.25 | 6.3 | 6.23 | 262821 |
| 1735857600 | 6.21 | 0.07 | 1.14 | 6.14 | 6.22 | 6.14 | 253626 |
| 1735684800 | 6.14 | -0.1 | -1.60 | 6.1 | 6.16 | 6.05 | 220525 |
| 1735598400 | 6.24 | -0.08 | -1.27 | 6.2699999 | 6.28 | 6.23 | 526270 |
| 1735339200 | 6.32 | 0.03 | 0.48 | 6.3 | 6.32 | 6.28 | 496027 |
| 1735069200 | 6.29 | -0.02 | -0.32 | 6.3 | 6.3099999 | 6.28 | 126607 |
| 1734993600 | 6.3099999 | 0.2 | 3.27 | 6.14 | 6.3099999 | 6.14 | 326627 |
| 1734734400 | 6.11 | 0.19 | 3.21 | 5.88 | 6.15 | 5.83 | 454409 |
| 1734648000 | 5.92 | -0.17 | -2.79 | 6.1 | 6.19 | 5.86 | 902434 |
| 1734561600 | 6.09 | -0.2 | -3.18 | 6.25 | 6.35 | 6.0599999 | 477749 |
| 1734475200 | 6.29 | -0.07 | -1.10 | 6.35 | 6.35 | 6.2699999 | 279116 |
| 1734388800 | 6.36 | 0.06 | 0.95 | 6.3099999 | 6.4 | 6.3 | 399579 |
| 1734129600 | 6.3 | -0.04 | -0.63 | 6.36 | 6.4 | 6.2 | 524589 |
| 1734043200 | 6.34 | -0.1 | -1.55 | 6.46 | 6.46 | 6.33 | 338127 |
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
