Premium
Element Fleet Management Corp (EFN)
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 | 0.09 | 0.314795383001 | 28.59 | 28.76 | 27.95 | 548993 | 28.29040777 | CS |
| 4 | -0.21 | -0.726895119418 | 28.89 | 29.45 | 27.95 | 458844 | 28.7416366 | CS |
| 12 | -0.11 | -0.382077110108 | 28.79 | 30.49 | 26.51 | 661161 | 28.94727933 | CS |
| 26 | 2.49 | 9.50744558992 | 26.19 | 30.49 | 24.85 | 563545 | 28.44295652 | CS |
| 52 | 6.23 | 27.7505567929 | 22.45 | 30.49 | 21.2 | 563665 | 25.82085461 | CS |
| 156 | 15.55 | 118.431073877 | 13.13 | 30.49 | 10.99 | 730741 | 19.84236431 | CS |
| 260 | 16 | 126.1829653 | 12.68 | 30.49 | 6.96 | 848986 | 16.01250505 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 28.44 | 0.27 | 0.96 | 28.2 | 28.59 | 28 | 768082 |
| 1737067200 | 28.17 | -0.39 | -1.37 | 28.59 | 28.7 | 28.15 | 592471 |
| 1736980800 | 28.56 | 0.4 | 1.42 | 28.38 | 28.64 | 28.25 | 304973 |
| 1736894400 | 28.16 | -0.02 | -0.07 | 28.2 | 28.31 | 28.08 | 330033 |
| 1736808000 | 28.18 | -0.67 | -2.32 | 28.59 | 28.72 | 27.95 | 749408 |
| 1736548800 | 28.85 | 0.07 | 0.24 | 28.63 | 28.99 | 28.42 | 445890 |
| 1736462400 | 28.78 | 0.08 | 0.28 | 28.64 | 28.87 | 28.64 | 317948 |
| 1736376000 | 28.7 | -0.11 | -0.38 | 28.91 | 28.96 | 28.64 | 725837 |
| 1736289600 | 28.81 | -0.24 | -0.83 | 29.25 | 29.34 | 28.76 | 515187 |
| 1736203200 | 29.05 | -0.22 | -0.75 | 29.4 | 29.45 | 29.04 | 439670 |
| 1735944000 | 29.27 | 0.04 | 0.14 | 29.23 | 29.4 | 29.11 | 211765 |
| 1735857600 | 29.23 | 0.17 | 0.58 | 29.24 | 29.4 | 29.03 | 253246 |
| 1735684800 | 29.06 | -0.02 | -0.07 | 29.09 | 29.2 | 28.95 | 340555 |
| 1735598400 | 29.08 | -0.09 | -0.31 | 29.07 | 29.16 | 28.81 | 545709 |
| 1735339200 | 29.17 | 0.18 | 0.62 | 29 | 29.29 | 28.92 | 564984 |
| 1735069200 | 28.99 | -0.19 | -0.65 | 29.19 | 29.3 | 28.99 | 197995 |
| 1734993600 | 29.18 | 0.28 | 0.97 | 28.89 | 29.25 | 28.75 | 496596 |
| 1734734400 | 28.9 | 0.38 | 1.33 | 28.38 | 29.27 | 28.38 | 1616306 |
| 1734648000 | 28.52 | 0.26 | 0.92 | 28.41 | 28.69 | 28.25 | 391973 |
| 1734561600 | 28.26 | -0.18 | -0.63 | 28.42 | 28.67 | 28.25 | 860347 |
| 1734475200 | 28.44 | -0.28 | -0.97 | 28.63 | 28.8 | 28.01 | 557653 |
| 1734388800 | 28.72 | 0.12 | 0.42 | 28.67 | 28.75 | 28.34 | 614319 |
| 1734129600 | 28.6 | -0.37 | -1.28 | 28.99 | 29 | 28.58 | 609382 |
| 1734043200 | 28.97 | -0.43 | -1.46 | 27.6 | 29.58 | 27.6 | 911777 |
| 1733956800 | 29.4 | -0.22 | -0.74 | 29.71 | 29.86 | 29.23 | 727597 |
| 1733870400 | 29.62 | -0.56 | -1.86 | 30.04 | 30.11 | 29.44 | 505973 |
| 1733784000 | 30.18 | 0.45 | 1.51 | 29.62 | 30.26 | 29.56 | 754603 |
| 1733524800 | 29.73 | 0.03 | 0.10 | 29.71 | 29.81 | 29.48 | 684756 |
| 1733438400 | 29.7 | 0.02 | 0.07 | 29.7 | 29.92 | 29.66 | 619221 |
| 1733352000 | 29.68 | 0.45 | 1.54 | 29.35 | 29.69 | 29.17 | 467953 |
| 1733265600 | 29.23 | -0.33 | -1.12 | 29.46 | 29.46 | 28.95 | 563429 |
| 1733179200 | 29.56 | -0.14 | -0.47 | 29.76 | 29.79 | 29.35 | 623495 |
| 1732920000 | 29.7 | -0.02 | -0.07 | 29.8 | 29.91 | 29.57 | 583618 |
| 1732833600 | 29.72 | -0.11 | -0.37 | 29.85 | 30.14 | 29.7 | 121039 |
| 1732747200 | 29.83 | -0.33 | -1.09 | 30.17 | 30.49 | 29.78 | 428140 |
| 1732660800 | 30.16 | -0.04 | -0.13 | 30.07 | 30.22 | 29.6 | 1436786 |
| 1732574400 | 30.2 | 0.59 | 1.99 | 29.6 | 30.36 | 29.53 | 2987450 |
| 1732315200 | 29.61 | -0.11 | -0.37 | 29.65 | 29.73 | 29.43 | 603115 |
| 1732228800 | 29.72 | 0.3 | 1.02 | 29.45 | 29.73 | 29.35 | 609702 |
| 1732142400 | 29.42 | 0.58 | 2.01 | 28.74 | 29.45 | 28.73 | 653997 |
| 1732056000 | 28.84 | 0.53 | 1.87 | 28.06 | 28.99 | 28.06 | 1027373 |
| 1731969600 | 28.31 | 1.2 | 4.43 | 27.17 | 28.33 | 27.17 | 827457 |
| 1731710400 | 27.11 | 0.04 | 0.15 | 27 | 27.62 | 27 | 1284691 |
| 1731624000 | 27.07 | -1.19 | -4.21 | 29 | 29.84 | 26.51 | 2025859 |
| 1731537600 | 28.26 | -0.37 | -1.29 | 28.65 | 28.65 | 28 | 913558 |
| 1731451200 | 28.63 | -0.51 | -1.75 | 29 | 29.05 | 28.55 | 375790 |
| 1731364800 | 29.14 | 0.02 | 0.07 | 29.32 | 29.45 | 29.09 | 417525 |
| 1731105600 | 29.12 | 0.14 | 0.48 | 28.93 | 29.26 | 28.85 | 644241 |
| 1731019200 | 28.98 | -0.02 | -0.07 | 28.99 | 29.08 | 28.1 | 378040 |
| 1730932800 | 29 | 0.2 | 0.69 | 28.8 | 29.01 | 28.6 | 696572 |
| 1730846400 | 28.8 | 0.25 | 0.88 | 28.55 | 28.86 | 28.55 | 532033 |
| 1730760000 | 28.55 | 0.02 | 0.07 | 28.54 | 28.71 | 28.5 | 398804 |
| 1730497200 | 28.53 | 0.04 | 0.14 | 28.61 | 28.73 | 28.45 | 428842 |
| 1730410800 | 28.49 | -0.44 | -1.52 | 29.15 | 29.15 | 28.46 | 853474 |
| 1730324400 | 28.93 | -0.23 | -0.79 | 29.08 | 29.22 | 28.88 | 318008 |
| 1730238000 | 29.16 | 0.18 | 0.62 | 28.86 | 29.21 | 28.72 | 457779 |
| 1730151600 | 28.98 | 0.4 | 1.40 | 28.79 | 29.17 | 28.72 | 373144 |
| 1729892400 | 28.58 | -0.23 | -0.80 | 28.81 | 29 | 28.56 | 272370 |
| 1729806000 | 28.81 | -0.07 | -0.24 | 28.88 | 28.92 | 28.41 | 503056 |
| 1729719600 | 28.88 | -0.39 | -1.33 | 29.23 | 29.23 | 28.73 | 470140 |
| 1729633200 | 29.27 | -0.16 | -0.54 | 29.25 | 29.32 | 29 | 392009 |
| 1729546800 | 29.43 | -0.07 | -0.24 | 29.5 | 29.56 | 29.17 | 330509 |
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
