Premium
Definity Financial Corporation (DFY)
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 | 1.66 | 3.02974995437 | 54.79 | 57.61 | 54.47 | 80884 | 56.39331166 | CS |
| 4 | -1.29 | -2.2341531001 | 57.74 | 58.73 | 53.26 | 101102 | 55.55242719 | CS |
| 12 | 2.42 | 4.47899315195 | 54.03 | 60.6 | 52.75 | 130547 | 57.01784485 | CS |
| 26 | 8.47 | 17.6531888287 | 47.98 | 60.6 | 46.97 | 125028 | 54.3891037 | CS |
| 52 | 17.38 | 44.4842590223 | 39.07 | 60.6 | 37.84 | 114567 | 49.67904813 | CS |
| 156 | 28.1 | 99.1181657848 | 28.35 | 60.6 | 27 | 141990 | 39.10312332 | CS |
| 260 | 28.45 | 101.607142857 | 28 | 60.6 | 26 | 154878 | 37.52186981 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 57.27 | -0.03 | -0.05 | 57.02 | 57.61 | 56.92 | 58824 |
| 1737672000 | 57.3 | 0.57 | 1.00 | 56.51 | 57.36 | 56.51 | 78812 |
| 1737585600 | 56.73 | 1.14 | 2.05 | 55.6 | 57.13 | 55.53 | 111613 |
| 1737499200 | 55.59 | 0.92 | 1.68 | 54.75 | 55.62 | 54.75 | 116088 |
| 1737412800 | 54.67 | 0.21 | 0.39 | 54.79 | 55.24 | 54.47 | 39083 |
| 1737153600 | 54.46 | 0.2 | 0.37 | 54.77 | 54.9 | 54.01 | 194431 |
| 1737067200 | 54.26 | 0.06 | 0.11 | 54.2 | 54.33 | 53.88 | 129942 |
| 1736980800 | 54.2 | 0.53 | 0.99 | 54.16 | 54.78 | 53.59 | 240164 |
| 1736894400 | 53.67 | -0.58 | -1.07 | 54.25 | 54.25 | 53.26 | 155020 |
| 1736808000 | 54.25 | -1.07 | -1.93 | 55 | 55.11 | 54.11 | 84985 |
| 1736548800 | 55.32 | -0.58 | -1.04 | 55.84 | 55.84 | 54.77 | 151079 |
| 1736462400 | 55.9 | -0.38 | -0.68 | 55.99 | 56.24 | 55.59 | 45198 |
| 1736376000 | 56.28 | 0.13 | 0.23 | 55.9 | 56.5 | 55.4 | 121437 |
| 1736289600 | 56.15 | -0.44 | -0.78 | 56.51 | 57.15 | 56 | 119313 |
| 1736203200 | 56.59 | -1.78 | -3.05 | 58.32 | 58.4 | 56.59 | 64976 |
| 1735944000 | 58.37 | 0.31 | 0.53 | 57.99 | 58.55 | 57.99 | 48690 |
| 1735857600 | 58.06 | -0.39 | -0.67 | 58.28 | 58.45 | 57.67 | 64906 |
| 1735684800 | 58.45 | 0.46 | 0.79 | 58 | 58.73 | 58 | 54450 |
| 1735598400 | 57.99 | -0.24 | -0.41 | 57.74 | 58.21 | 57.46 | 41925 |
| 1735339200 | 58.23 | -0.11 | -0.19 | 58.55 | 58.95 | 58.08 | 69180 |
| 1735069200 | 58.34 | 0.29 | 0.50 | 58.05 | 58.7 | 58.05 | 42276 |
| 1734993600 | 58.05 | 0.66 | 1.15 | 57.31 | 59.27 | 57.31 | 85746 |
| 1734734400 | 57.39 | -0.19 | -0.33 | 56.94 | 58.45 | 56.94 | 570032 |
| 1734648000 | 57.58 | 0.47 | 0.82 | 56.96 | 57.99 | 56.96 | 131582 |
| 1734561600 | 57.11 | -0.63 | -1.09 | 57.51 | 58.21 | 56.96 | 128989 |
| 1734475200 | 57.74 | -0.69 | -1.18 | 58.44 | 58.44 | 57.6 | 82289 |
| 1734388800 | 58.43 | 0.13 | 0.22 | 58.55 | 58.79 | 58.21 | 99130 |
| 1734129600 | 58.3 | -0.11 | -0.19 | 58.3 | 58.5 | 58.03 | 96152 |
| 1734043200 | 58.41 | -0.25 | -0.43 | 58.92 | 58.99 | 58.25 | 101977 |
| 1733956800 | 58.66 | -0.14 | -0.24 | 58.52 | 59.37 | 58.52 | 64237 |
| 1733870400 | 58.8 | -0.8 | -1.34 | 59.38 | 60 | 58.61 | 162993 |
| 1733784000 | 59.6 | -0.74 | -1.23 | 59.98 | 60.58 | 59.28 | 105512 |
| 1733524800 | 60.34 | 1.59 | 2.71 | 58.77 | 60.6 | 58.77 | 140819 |
| 1733438400 | 58.75 | 0.11 | 0.19 | 58.63 | 59.14 | 58.22 | 88435 |
| 1733352000 | 58.64 | 0.44 | 0.76 | 58.27 | 58.64 | 58.12 | 154344 |
| 1733265600 | 58.2 | -0.5 | -0.85 | 58.69 | 58.69 | 57.56 | 156131 |
| 1733179200 | 58.7 | 0.17 | 0.29 | 59.4 | 59.4 | 58.26 | 184336 |
| 1732920000 | 58.53 | -0.13 | -0.22 | 58.4 | 58.79 | 58.26 | 70304 |
| 1732833600 | 58.66 | -0.09 | -0.15 | 58.6 | 59.06 | 58.48 | 29555 |
| 1732747200 | 58.75 | -0.01 | -0.02 | 58.86 | 59.23 | 58.11 | 107577 |
| 1732660800 | 58.76 | 0.46 | 0.79 | 58.22 | 58.99 | 58.22 | 96836 |
| 1732574400 | 58.3 | -1.67 | -2.78 | 60 | 60.22 | 58.26 | 407647 |
| 1732315200 | 59.97 | 0.54 | 0.91 | 59.14 | 60.07 | 59.03 | 151669 |
| 1732228800 | 59.43 | 0.24 | 0.41 | 59.3 | 59.74 | 59.14 | 122317 |
| 1732142400 | 59.19 | 1.59 | 2.76 | 57.74 | 59.22 | 57.74 | 257573 |
| 1732056000 | 57.6 | 0.67 | 1.18 | 56.74 | 58.8 | 56.58 | 201612 |
| 1731969600 | 56.93 | 0.69 | 1.23 | 55.93 | 57.2 | 55.93 | 228940 |
| 1731710400 | 56.24 | -0.04 | -0.07 | 55.85 | 56.44 | 55.6 | 102982 |
| 1731624000 | 56.28 | -0.03 | -0.05 | 56.23 | 56.72 | 55.02 | 141862 |
| 1731537600 | 56.31 | 1.3 | 2.36 | 55.01 | 56.42 | 54.89 | 116337 |
| 1731451200 | 55.01 | -0.01 | -0.02 | 55.03 | 55.06 | 52.75 | 108575 |
| 1731364800 | 55.02 | 0.21 | 0.38 | 54.65 | 55.34 | 53.84 | 171108 |
| 1731105600 | 54.81 | -0.66 | -1.19 | 55.71 | 58.73 | 54.66 | 243196 |
| 1731019200 | 55.47 | 1.21 | 2.23 | 54.2 | 55.5 | 54.2 | 112980 |
| 1730932800 | 54.26 | 0.1 | 0.18 | 55.49 | 55.49 | 54.2 | 144895 |
| 1730846400 | 54.16 | 0.14 | 0.26 | 54.02 | 54.51 | 53.84 | 112171 |
| 1730760000 | 54.02 | -0.01 | -0.02 | 54.03 | 54.22 | 53.76 | 127935 |
| 1730497200 | 54.03 | 0.3 | 0.56 | 53.73 | 54.54 | 53.72 | 129569 |
| 1730410800 | 53.73 | -0.7 | -1.29 | 54.2 | 54.42 | 53.65 | 98112 |
| 1730324400 | 54.43 | -0.72 | -1.31 | 54.32 | 55.14 | 54.3 | 73622 |
| 1730238000 | 55.15 | 0.49 | 0.90 | 54.35 | 55.25 | 54.24 | 126081 |
| 1730151600 | 54.66 | -0.37 | -0.67 | 55.3 | 55.57 | 54.54 | 74303 |
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
