Premium
Medical Facilities Corporation (DR)
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 | 0.02 | 0.110314396029 | 18.13 | 18.37 | 17.97 | 24953 | 18.22609434 | CS |
| 4 | 0.2 | 1.11420612813 | 17.95 | 18.37 | 17.7 | 23379 | 18.11196534 | CS |
| 12 | 0.96 | 5.58464223386 | 17.19 | 18.77 | 16.66 | 26103 | 17.62790606 | CS |
| 26 | 2.35 | 14.8734177215 | 15.8 | 18.77 | 15.04 | 28930 | 16.98563592 | CS |
| 52 | 1.9 | 11.6923076923 | 16.25 | 18.77 | 13.59 | 26936 | 15.95684063 | CS |
| 156 | 10.05 | 124.074074074 | 8.1 | 18.77 | 8.1 | 40911 | 13.77401159 | CS |
| 260 | 11 | 153.846153846 | 7.15 | 18.77 | 7.1 | 48678 | 11.58996872 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 18.15 | 0.01 | 0.06 | 18.01 | 18.16 | 17.97 | 30761 |
| 1783633200 | 18.14 | 0.04 | 0.22 | 17.97 | 18.14 | 17.97 | 28051 |
| 1783546800 | 18.1 | -0.22 | -1.20 | 18.2 | 18.21 | 18.02 | 23889 |
| 1783460400 | 18.32 | 0.01 | 0.05 | 18.2 | 18.32 | 18.14 | 20355 |
| 1783374000 | 18.31 | 0.06 | 0.33 | 18.25 | 18.37 | 18.1 | 37692 |
| 1783114800 | 18.25 | -0.11 | -0.60 | 18.13 | 18.34 | 18.13 | 14778 |
| 1783028400 | 18.36 | 0.46 | 2.57 | 18.25 | 18.37 | 18 | 71157 |
| 1782855600 | 17.9 | -0.25 | -1.38 | 18.15 | 18.24 | 17.9 | 22659 |
| 1782769200 | 18.15 | 0.15 | 0.83 | 17.91 | 18.15 | 17.9 | 20118 |
| 1782510000 | 18 | -0.04 | -0.22 | 18.07 | 18.12 | 18 | 12234 |
| 1782423600 | 18.04 | -0.11 | -0.61 | 18.26 | 18.27 | 18.04 | 29825 |
| 1782337200 | 18.15 | 0.06 | 0.33 | 18.17 | 18.23 | 17.97 | 20634 |
| 1782250800 | 18.09 | 0.04 | 0.22 | 18.1 | 18.2 | 18.09 | 18970 |
| 1782164400 | 18.05 | 0.23 | 1.29 | 17.89 | 18.09 | 17.89 | 15319 |
| 1781905200 | 17.82 | -0.08 | -0.45 | 17.8 | 18 | 17.8 | 9632 |
| 1781818800 | 17.9 | 0.09 | 0.51 | 17.9 | 18.04 | 17.86 | 11921 |
| 1781732400 | 17.81 | 0.11 | 0.62 | 17.8 | 18 | 17.75 | 18177 |
| 1781646000 | 17.7 | -0.18 | -1.01 | 17.9 | 17.9 | 17.7 | 14164 |
| 1781559600 | 17.88 | -0.27 | -1.49 | 18.18 | 18.37 | 17.8 | 33956 |
| 1781300400 | 18.15 | 0.22 | 1.23 | 17.95 | 18.28 | 17.95 | 20662 |
| 1781214000 | 17.93 | -0.16 | -0.88 | 18.01 | 18.19 | 17.82 | 27445 |
| 1781127600 | 18.09 | -0.31 | -1.68 | 18.64 | 18.64 | 18.09 | 12435 |
| 1781041200 | 18.4 | 0.1 | 0.55 | 18.33 | 18.5 | 18.28 | 32504 |
| 1780954800 | 18.3 | -0.21 | -1.13 | 18.5 | 18.55 | 17.87 | 47019 |
| 1780695600 | 18.51 | 0.58 | 3.23 | 18 | 18.77 | 17.99 | 86393 |
| 1780609200 | 17.93 | 0.48 | 2.75 | 17.3 | 18 | 17.3 | 74326 |
| 1780522800 | 17.45 | -0.04 | -0.23 | 17.53 | 17.59 | 17.4 | 45663 |
| 1780436400 | 17.49 | 0.02 | 0.11 | 17.59 | 17.59 | 17.31 | 26073 |
| 1780350000 | 17.47 | 0.08 | 0.46 | 17.32 | 17.63 | 17.32 | 31338 |
| 1780090800 | 17.39 | 0.16 | 0.93 | 17 | 17.61 | 17 | 20989 |
| 1780004400 | 17.23 | 0.17 | 1.00 | 17.49 | 17.49 | 17.1 | 21504 |
| 1779918000 | 17.06 | -0.39 | -2.23 | 17.28 | 17.44 | 17.06 | 26194 |
| 1779831600 | 17.45 | 0.05 | 0.29 | 17.52 | 17.55 | 17.31 | 5099 |
| 1779745200 | 17.4 | -0.11 | -0.63 | 17.32 | 17.57 | 17.32 | 6154 |
| 1779486000 | 17.51 | 0.1 | 0.57 | 17.73 | 17.73 | 17.3 | 8144 |
| 1779399600 | 17.41 | -0.07 | -0.40 | 17.31 | 17.49 | 17.27 | 11210 |
| 1779313200 | 17.48 | 0.21 | 1.22 | 17.39 | 17.51 | 17.33 | 21466 |
| 1779226800 | 17.27 | -0.18 | -1.03 | 17.36 | 17.63 | 17.25 | 23459 |
| 1778881200 | 17.45 | -0.02 | -0.11 | 17.47 | 17.51 | 17.3 | 17716 |
| 1778794800 | 17.47 | 0.28 | 1.63 | 17.2 | 17.48 | 17.2 | 17100 |
| 1778708400 | 17.19 | 0.01 | 0.06 | 16.75 | 17.2 | 16.75 | 32446 |
| 1778622000 | 17.18 | 0.4 | 2.38 | 16.78 | 17.18 | 16.7 | 43300 |
| 1778535600 | 16.78 | -0.29 | -1.70 | 16.97 | 16.97 | 16.66 | 55815 |
| 1778276400 | 17.07 | 0.17 | 1.01 | 17.04 | 17.23 | 17.01 | 11772 |
| 1778190000 | 16.9 | -0.06 | -0.35 | 17.08 | 17.51 | 16.9 | 28513 |
| 1778103600 | 16.96 | -0.14 | -0.82 | 17.07 | 17.29 | 16.93 | 23673 |
| 1778017200 | 17.1 | 0 | 0.00 | 17.1 | 17.29 | 17.02 | 21443 |
| 1777930800 | 17.1 | -0.09 | -0.52 | 17.01 | 17.17 | 17 | 17637 |
| 1777671600 | 17.19 | 0.02 | 0.12 | 17.15 | 17.19 | 17.04 | 6353 |
| 1777585200 | 17.17 | 0.12 | 0.70 | 17.22 | 17.22 | 17.01 | 20477 |
| 1777498800 | 17.05 | -0.1 | -0.58 | 17.51 | 17.51 | 16.94 | 34306 |
| 1777412400 | 17.15 | 0.12 | 0.70 | 17.21 | 17.25 | 17.08 | 17480 |
| 1777326000 | 17.03 | -0.02 | -0.12 | 17 | 17.2 | 17 | 8450 |
| 1777066800 | 17.05 | 0.22 | 1.31 | 16.8 | 17.1 | 16.8 | 19688 |
| 1776980400 | 16.83 | 0.05 | 0.30 | 16.92 | 16.93 | 16.75 | 14328 |
| 1776894000 | 16.78 | -0.04 | -0.24 | 16.76 | 16.97 | 16.76 | 18459 |
| 1776807600 | 16.82 | -0.17 | -1.00 | 17.1 | 17.1 | 16.8 | 34544 |
| 1776721200 | 16.99 | -0.07 | -0.41 | 17.18 | 17.25 | 16.99 | 51227 |
| 1776462000 | 17.06 | 0.19 | 1.13 | 17.19 | 17.45 | 17.06 | 47631 |
| 1776375600 | 16.87 | -0.31 | -1.80 | 16.92 | 17.14 | 16.81 | 8965 |
| 1776289200 | 17.18 | 0.38 | 2.26 | 17.12 | 17.21 | 16.86 | 33634 |
| 1776202800 | 16.8 | -0.27 | -1.58 | 17.11 | 17.11 | 16.8 | 19327 |
| 1776116400 | 17.07 | 0.11 | 0.65 | 16.95 | 17.08 | 16.8 | 27535 |
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.
