Premium
Dorel Industries Inc (DII.B)
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 | -0.37 | -9.34343434343 | 3.96 | 3.96 | 3.5 | 18561 | 3.80279813 | CS |
| 4 | -0.4 | -10.0250626566 | 3.99 | 4.45 | 3.5 | 12371 | 4.03367101 | CS |
| 12 | -2.51 | -41.1475409836 | 6.1 | 6.18 | 3.5 | 13986 | 4.67866602 | CS |
| 26 | -3.36 | -48.345323741 | 6.95 | 7.1 | 3.5 | 10648 | 5.42407005 | CS |
| 52 | -2.63 | -42.2829581994 | 6.22 | 7.34 | 3.5 | 13262 | 5.95003222 | CS |
| 156 | -15.65 | -81.340956341 | 19.24 | 28.43 | 3.2 | 62596 | 11.73324208 | CS |
| 260 | -2.21 | -38.1034482759 | 5.8 | 28.43 | 1.25 | 92200 | 11.80346524 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 3.59 | -0.04 | -1.10 | 3.62 | 3.66 | 3.5 | 13525 |
| 1734648000 | 3.63 | -0.1 | -2.68 | 3.74 | 3.74 | 3.62 | 9329 |
| 1734561600 | 3.73 | -0.13 | -3.37 | 3.9 | 3.95 | 3.72 | 33625 |
| 1734475200 | 3.86 | 0 | 0.00 | 3.85 | 3.9 | 3.72 | 10684 |
| 1734388800 | 3.86 | -0.05 | -1.28 | 3.93 | 3.95 | 3.82 | 15001 |
| 1734129600 | 3.91 | 0.01 | 0.26 | 3.96 | 3.96 | 3.81 | 24166 |
| 1734043200 | 3.9 | -0.11 | -2.74 | 4.09 | 4.09 | 3.9 | 18910 |
| 1733956800 | 4.01 | -0.08 | -1.96 | 4.05 | 4.0599999 | 3.9 | 25015 |
| 1733870400 | 4.09 | -0.09 | -2.15 | 4.0199999 | 4.16 | 4.0199999 | 2700 |
| 1733784000 | 4.18 | -0.08 | -1.88 | 4.22 | 4.22 | 4.13 | 11812 |
| 1733524800 | 4.26 | 0.02 | 0.47 | 4.23 | 4.32 | 4.21 | 2800 |
| 1733438400 | 4.24 | -0.11 | -2.53 | 4.37 | 4.37 | 4.22 | 9393 |
| 1733352000 | 4.35 | 0.01 | 0.23 | 4.35 | 4.43 | 4.3099999 | 9360 |
| 1733265600 | 4.34 | -0.07 | -1.59 | 4.29 | 4.36 | 4.29 | 7948 |
| 1733179200 | 4.41 | -0.02 | -0.45 | 4.3099999 | 4.41 | 4.3099999 | 5003 |
| 1732920000 | 4.43 | 0.08 | 1.84 | 4.35 | 4.43 | 4.3 | 6447 |
| 1732833600 | 4.35 | 0.04 | 0.93 | 4.33 | 4.45 | 4.33 | 8200 |
| 1732747200 | 4.3099999 | 0.18 | 4.36 | 4.21 | 4.37 | 4.21 | 12338 |
| 1732660800 | 4.13 | -0.08 | -1.90 | 4.2 | 4.24 | 4.13 | 9695 |
| 1732574400 | 4.21 | 0.19 | 4.73 | 4.03 | 4.21 | 4.01 | 19288 |
| 1732315200 | 4.0199999 | 0.04 | 1.01 | 3.99 | 4.05 | 3.95 | 5700 |
| 1732228800 | 3.98 | -0.03 | -0.75 | 4 | 4 | 3.95 | 3700 |
| 1732142400 | 4.01 | 0.1 | 2.56 | 3.88 | 4.0199999 | 3.88 | 9106 |
| 1732056000 | 3.91 | -0.07 | -1.76 | 3.98 | 3.98 | 3.81 | 26975 |
| 1731969600 | 3.98 | -0.17 | -4.10 | 4.1 | 4.1 | 3.9 | 57255 |
| 1731710400 | 4.15 | -0.26 | -5.90 | 4.22 | 4.25 | 4.05 | 53450 |
| 1731624000 | 4.41 | -0.5 | -10.18 | 4.54 | 4.54 | 4.0199999 | 97753 |
| 1731537600 | 4.91 | -0.24 | -4.66 | 5.12 | 5.12 | 4.85 | 26765 |
| 1731451200 | 5.15 | -0.23 | -4.28 | 5.38 | 5.4 | 5.01 | 23569 |
| 1731364800 | 5.38 | -0.17 | -3.06 | 5.53 | 5.53 | 5.38 | 8350 |
| 1731105600 | 5.55 | 0.07 | 1.28 | 5.5 | 5.6 | 5.48 | 6850 |
| 1731019200 | 5.48 | -0.07 | -1.26 | 5.5599999 | 5.5599999 | 5.48 | 4900 |
| 1730932800 | 5.55 | 0.02 | 0.36 | 5.57 | 5.58 | 5.55 | 1500 |
| 1730846400 | 5.53 | 0.03 | 0.55 | 5.5 | 5.55 | 5.5 | 1409 |
| 1730760000 | 5.5 | 0 | 0.00 | 5.5 | 5.6 | 5.5 | 3601 |
| 1730497200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.46 | 7728 |
| 1730410800 | 5.5 | -0.02 | -0.36 | 5.5 | 5.51 | 5.48 | 3335 |
| 1730324400 | 5.5199999 | -0.03 | -0.54 | 5.53 | 5.57 | 5.5199999 | 2900 |
| 1730238000 | 5.55 | 0 | 0.00 | 5.57 | 5.57 | 5.53 | 2710 |
| 1730151600 | 5.55 | 0.03 | 0.54 | 5.55 | 5.58 | 5.5199999 | 1431 |
| 1729892400 | 5.5199999 | 0.03 | 0.55 | 5.45 | 5.6 | 5.45 | 14900 |
| 1729806000 | 5.49 | 0.09 | 1.67 | 5.45 | 5.49 | 5.39 | 3600 |
| 1729719600 | 5.4 | -0.11 | -2.00 | 5.58 | 5.58 | 5.37 | 7650 |
| 1729633200 | 5.51 | -0.04 | -0.72 | 5.55 | 5.55 | 5.42 | 18974 |
| 1729546800 | 5.55 | -0.06 | -1.07 | 5.65 | 5.65 | 5.55 | 3100 |
| 1729287600 | 5.61 | 0.01 | 0.18 | 5.63 | 5.69 | 5.55 | 6301 |
| 1729201200 | 5.6 | 0.03 | 0.54 | 5.59 | 5.65 | 5.59 | 5511 |
| 1729114800 | 5.57 | -0.03 | -0.54 | 5.62 | 5.62 | 5.55 | 8871 |
| 1729028400 | 5.6 | -0.05 | -0.88 | 5.72 | 5.8 | 5.6 | 3706 |
| 1728682800 | 5.65 | 0.08 | 1.44 | 5.55 | 5.66 | 5.5 | 19035 |
| 1728596400 | 5.57 | 0.18 | 3.34 | 5.5 | 5.58 | 5.45 | 6200 |
| 1728510000 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1728423600 | 5.39 | -0.11 | -2.00 | 5.5 | 5.55 | 5.36 | 24700 |
| 1728337200 | 5.5 | -0.16 | -2.83 | 5.57 | 5.57 | 5.5 | 2129 |
| 1728078000 | 5.66 | 0.05 | 0.89 | 5.67 | 5.68 | 5.66 | 6617 |
| 1727991600 | 5.61 | 0.06 | 1.08 | 5.57 | 5.61 | 5.55 | 1712 |
| 1727905200 | 5.55 | -0.06 | -1.07 | 5.6 | 5.65 | 5.48 | 5607 |
| 1727818800 | 5.61 | -0.11 | -1.92 | 5.6 | 5.91 | 5.59 | 20024 |
| 1727730000 | 5.72 | -0.32 | -5.30 | 5.5599999 | 6.0199999 | 5.55 | 22178 |
| 1727473200 | 6.04 | -0.09 | -1.47 | 6.1 | 6.18 | 5.54 | 48270 |
| 1727386800 | 6.13 | -0.07 | -1.13 | 6.2699999 | 6.2699999 | 6.13 | 600 |
| 1727300400 | 6.2 | 0.03 | 0.49 | 6.255 | 6.255 | 6.14 | 2300 |
| 1727214000 | 6.17 | -0.08 | -1.28 | 6.3099999 | 6.3099999 | 6.15 | 6794 |
| 1727127600 | 6.25 | -0.07 | -1.11 | 6.13 | 6.3 | 6.12 | 1952 |
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
