Premium
D2L Inc (DTOL)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.72 | -8.94901144641 | 19.22 | 19.7 | 16.53 | 26934 | 18.69403004 | CS |
| 4 | -1.87 | -9.65410428498 | 19.37 | 21.1 | 16.53 | 47505 | 19.74022294 | CS |
| 12 | -1.85 | -9.56072351421 | 19.35 | 21.1 | 16.53 | 35434 | 19.30409729 | CS |
| 26 | 4.75 | 37.2549019608 | 12.75 | 21.1 | 12.4 | 27435 | 18.07823722 | CS |
| 52 | 6 | 52.1739130435 | 11.5 | 21.1 | 8.14 | 26529 | 14.77773509 | CS |
| 156 | 5.4 | 44.6280991736 | 12.1 | 21.1 | 5.08 | 18579 | 11.38246782 | CS |
| 260 | 1.01 | 6.12492419648 | 16.49 | 21.1 | 5.08 | 21890 | 12.39665018 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 17.88 | -0.4 | -2.19 | 18 | 18.04 | 17.56 | 19891 |
| 1741387200 | 18.28 | -0.44 | -2.35 | 18.77 | 18.99 | 18.09 | 19188 |
| 1741300800 | 18.72 | -0.82 | -4.20 | 19.23 | 19.28 | 18.63 | 38301 |
| 1741214400 | 19.54 | 0.66 | 3.50 | 19.49 | 19.7 | 19.2 | 18920 |
| 1741128000 | 18.88 | -0.49 | -2.53 | 19.22 | 19.22 | 17.94 | 38371 |
| 1741041600 | 19.37 | -0.29 | -1.48 | 19.66 | 19.84 | 19.2 | 24009 |
| 1740782400 | 19.66 | 0.03 | 0.15 | 19.64 | 19.72 | 19.23 | 16129 |
| 1740696000 | 19.63 | -0.2 | -1.01 | 19.01 | 20 | 19 | 13142 |
| 1740609600 | 19.83 | -0.29 | -1.44 | 20.35 | 20.35 | 19.64 | 10838 |
| 1740523200 | 20.12 | -0.49 | -2.38 | 20.84 | 20.84 | 20.05 | 19933 |
| 1740436800 | 20.61 | 0.07 | 0.34 | 20.525 | 21.03 | 20.33 | 73324 |
| 1740177600 | 20.54 | 0.79 | 4.00 | 19.11 | 21.1 | 19.11 | 168932 |
| 1740091200 | 19.75 | 0.1 | 0.51 | 19.55 | 19.9 | 19.27 | 55170 |
| 1740004800 | 19.65 | -0.24 | -1.21 | 19.9 | 19.9 | 19.25 | 72673 |
| 1739918400 | 19.89 | 0.67 | 3.49 | 19.52 | 20.13 | 19.44 | 198838 |
| 1739572800 | 19.22 | 0.62 | 3.33 | 18.41 | 19.5 | 18.41 | 72349 |
| 1739486400 | 18.6 | -0.07 | -0.37 | 18.61 | 18.76 | 17.98 | 16338 |
| 1739400000 | 18.67 | -0.34 | -1.79 | 18.7 | 19 | 18.63 | 9525 |
| 1739313600 | 19.01 | -0.44 | -2.26 | 19.37 | 19.37 | 19.01 | 16717 |
| 1739227200 | 19.45 | 0.03 | 0.15 | 19.12 | 19.84 | 19.12 | 14348 |
| 1738968000 | 19.42 | -0.13 | -0.66 | 19.68 | 19.72 | 19.38 | 11772 |
| 1738881600 | 19.55 | -0.15 | -0.76 | 19.8 | 19.8 | 19.32 | 95671 |
| 1738795200 | 19.7 | 0.45 | 2.34 | 19.25 | 19.7 | 19.15 | 87206 |
| 1738708800 | 19.25 | -0.07 | -0.36 | 18.46 | 19.8 | 18.46 | 92465 |
| 1738622400 | 19.32 | 0.39 | 2.06 | 18.19 | 19.51 | 18.19 | 11103 |
| 1738363200 | 18.93 | 0.58 | 3.16 | 18.11 | 18.93 | 18.11 | 8584 |
| 1738276800 | 18.35 | -0.4 | -2.13 | 18.81 | 18.81 | 18.25 | 19291 |
| 1738190400 | 18.75 | -0.37 | -1.94 | 18.98 | 19.14 | 18.38 | 12278 |
| 1738104000 | 19.12 | 0.2 | 1.06 | 18.94 | 19.34 | 18.92 | 8005 |
| 1738017600 | 18.92 | -0.47 | -2.42 | 19.48 | 19.48 | 18.76 | 22915 |
| 1737758400 | 19.39 | 0.37 | 1.95 | 19.15 | 19.61 | 19.15 | 104570 |
| 1737672000 | 19.02 | 0.18 | 0.96 | 18.9 | 19.02 | 18.8 | 15187 |
| 1737585600 | 18.84 | 0.32 | 1.73 | 18.79 | 18.9 | 18.73 | 9784 |
| 1737499200 | 18.52 | -0.17 | -0.91 | 18.67 | 18.9 | 18.38 | 20590 |
| 1737412800 | 18.69 | 0.37 | 2.02 | 18.44 | 18.9 | 18.44 | 13578 |
| 1737153600 | 18.32 | -0.43 | -2.29 | 18.9 | 18.9 | 18.32 | 7643 |
| 1737067200 | 18.75 | 0.28 | 1.52 | 18.49 | 18.97 | 18.49 | 7761 |
| 1736980800 | 18.47 | 0.82 | 4.65 | 17.71 | 18.68 | 17.71 | 16512 |
| 1736894400 | 17.65 | 0.14 | 0.80 | 17.35 | 17.71 | 17.34 | 42431 |
| 1736808000 | 17.51 | -0.23 | -1.30 | 17.64 | 17.7 | 17.51 | 41248 |
| 1736548800 | 17.74 | -0.16 | -0.89 | 17.97 | 18.25 | 17.54 | 18415 |
| 1736462400 | 17.9 | 0.11 | 0.62 | 17.65 | 17.98 | 17.65 | 10171 |
| 1736376000 | 17.79 | 0.23 | 1.31 | 17.48 | 18.06 | 17.48 | 29380 |
| 1736289600 | 17.56 | 0.01 | 0.06 | 17.64 | 17.9 | 17.51 | 36236 |
| 1736203200 | 17.55 | -1.11 | -5.95 | 18.66 | 18.66 | 17.38 | 15250 |
| 1735944000 | 18.66 | -0.41 | -2.15 | 19 | 19.06 | 18.55 | 9035 |
| 1735857600 | 19.07 | -0.32 | -1.65 | 19.4 | 19.4 | 18.71 | 10421 |
| 1735684800 | 19.39 | 0.01 | 0.05 | 19.39 | 19.4 | 19.26 | 9070 |
| 1735598400 | 19.38 | 0.09 | 0.47 | 19.29 | 19.4 | 18.97 | 11006 |
| 1735339200 | 19.29 | -0.21 | -1.08 | 19.35 | 19.36 | 19.03 | 12999 |
| 1735069200 | 19.5 | 0.2 | 1.04 | 19.3 | 19.5 | 19.2 | 5636 |
| 1734993600 | 19.3 | 0.18 | 0.94 | 19.1 | 19.5 | 19.1 | 21312 |
| 1734734400 | 19.12 | -0.04 | -0.21 | 18.64 | 19.37 | 18.64 | 13202 |
| 1734648000 | 19.16 | 0 | 0.00 | 19.06 | 19.27 | 19.04 | 23180 |
| 1734561600 | 19.16 | 0.03 | 0.16 | 18.91 | 19.28 | 18.91 | 176302 |
| 1734475200 | 19.13 | -0.17 | -0.88 | 19.35 | 19.48 | 19.06 | 17167 |
| 1734388800 | 19.3 | 1.15 | 6.34 | 18.08 | 19.51 | 18.08 | 74686 |
| 1734129600 | 18.15 | 0.05 | 0.28 | 18.1 | 18.15 | 18 | 58458 |
| 1734043200 | 18.1 | 0 | 0.00 | 17.98 | 18.1 | 17.83 | 80694 |
| 1733956800 | 18.1 | 0.3 | 1.69 | 17.92 | 18.17 | 17.88 | 78339 |
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
