Premium
Emera Incorporated (EMA.PR.H)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745530800 | 23.95 | 0.17 | 0.71 | 23.9 | 24.1 | 23.88 | 1600 |
| 1745444400 | 23.78 | 0.13 | 0.55 | 23.81 | 23.91 | 23.78 | 2200 |
| 1745358000 | 23.65 | 0.27 | 1.15 | 23.4 | 23.65 | 23.39 | 3000 |
| 1745271600 | 23.38 | 0.25 | 1.08 | 23.09 | 23.38 | 23.09 | 1600 |
| 1744926000 | 23.13 | -0.27 | -1.15 | 23.4 | 23.4 | 23 | 12968 |
| 1744839600 | 23.4 | 0.1 | 0.43 | 23.23 | 23.4 | 23.21 | 1900 |
| 1744753200 | 23.3 | 0.55 | 2.42 | 23.845 | 23.845 | 23.3 | 2600 |
| 1744666800 | 22.75 | 0.35 | 1.56 | 22.5 | 22.8 | 22.5 | 8090 |
| 1744407600 | 22.4 | 0.55 | 2.52 | 21.96 | 22.55 | 21.96 | 7200 |
| 1744321200 | 21.85 | -0.96 | -4.21 | 22.75 | 22.75 | 21.58 | 11260 |
| 1744234800 | 22.81 | -0.19 | -0.83 | 23.1 | 23.1 | 22.65 | 7750 |
| 1744148400 | 23 | -0.07 | -0.30 | 23 | 23.2 | 23 | 7700 |
| 1744062000 | 23.07 | -0.83 | -3.47 | 23.27 | 23.4 | 22.9 | 6415 |
| 1743802800 | 23.9 | -0.6 | -2.45 | 24.4 | 24.4 | 23.9 | 6120 |
| 1743716400 | 24.5 | -0.19 | -0.77 | 24.26 | 24.5 | 24.26 | 3125 |
| 1743630000 | 24.69 | 0.3 | 1.23 | 24.51 | 24.7 | 24.51 | 7400 |
| 1743543600 | 24.39 | -0.05 | -0.20 | 24.5 | 24.5 | 24.39 | 2100 |
| 1743457200 | 24.44 | 0.14 | 0.58 | 24.27 | 24.5 | 24.27 | 7200 |
| 1743198000 | 24.3 | 0.04 | 0.16 | 24.3 | 24.3 | 24.3 | 250 |
| 1743111600 | 24.26 | 0.02 | 0.08 | 24.26 | 24.26 | 24.26 | 300 |
| 1743025200 | 24.24 | 0.04 | 0.17 | 24.43 | 24.43 | 24.24 | 1492 |
| 1742938800 | 24.2 | 0 | 0.00 | 24.28 | 24.28 | 24.2 | 3400 |
| 1742852400 | 24.2 | 0.05 | 0.21 | 24.2 | 24.2 | 24.2 | 800 |
| 1742593200 | 24.15 | 0.15 | 0.62 | 24.18 | 24.2 | 24.1 | 3400 |
| 1742506800 | 24 | -0.1 | -0.41 | 24.1 | 24.1 | 24 | 18900 |
| 1742420400 | 24.1 | -0.39 | -1.59 | 24.3 | 24.3 | 24.1 | 5740 |
| 1742334000 | 24.49 | -0.01 | -0.04 | 24.51 | 24.51 | 24.3 | 8000 |
| 1742247600 | 24.5 | 0.2 | 0.82 | 24.45 | 24.5 | 24.45 | 1900 |
| 1741988400 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 0 |
| 1741902000 | 24.3 | -0.01 | -0.04 | 24.26 | 24.3 | 24.26 | 200 |
| 1741815600 | 24.31 | 0.03 | 0.12 | 24.31 | 24.31 | 24.3 | 1100 |
| 1741729200 | 24.28 | 0.02 | 0.08 | 24.3 | 24.3 | 24.2 | 3600 |
| 1741642800 | 24.26 | 0.26 | 1.08 | 24 | 24.3 | 24 | 6830 |
| 1741387200 | 24 | -0.19 | -0.79 | 23.83 | 24 | 23.83 | 300 |
| 1741300800 | 24.19 | 0.44 | 1.85 | 23.81 | 24.19 | 23.8 | 1925 |
| 1741214400 | 23.75 | -0.19 | -0.79 | 23.71 | 23.85 | 23.71 | 5580 |
| 1741128000 | 23.94 | -0.36 | -1.48 | 24.3 | 24.3 | 23.94 | 3800 |
| 1741041600 | 24.3 | -0.09 | -0.37 | 24.32 | 24.32 | 24.3 | 1700 |
| 1740782400 | 24.39 | -0.01 | -0.04 | 24.4 | 24.4 | 24.35 | 22016 |
| 1740696000 | 24.4 | 0.09 | 0.37 | 24.35 | 24.45 | 24.35 | 4900 |
| 1740609600 | 24.31 | -0.24 | -0.98 | 24.57 | 24.57 | 24.31 | 6975 |
| 1740523200 | 24.55 | 0.04 | 0.16 | 24.55 | 24.6 | 24.31 | 172291 |
| 1740436800 | 24.51 | -0.01 | -0.04 | 24.51 | 24.54 | 24.5 | 6100 |
| 1740177600 | 24.52 | -0.03 | -0.12 | 24.6 | 24.6 | 24.5 | 22174 |
| 1740091200 | 24.55 | 0.05 | 0.20 | 24.55 | 24.55 | 24.5 | 9900 |
| 1740004800 | 24.5 | 0.04 | 0.16 | 24.51 | 24.51 | 24.5 | 7900 |
| 1739918400 | 24.46 | -0.14 | -0.57 | 24.4 | 24.49 | 24.3 | 11447 |
| 1739572800 | 24.6 | 0 | 0.00 | 24.65 | 24.65 | 24.48 | 16833 |
| 1739486400 | 24.6 | 0.04 | 0.16 | 24.6 | 24.63 | 24.55 | 12600 |
| 1739400000 | 24.56 | 0 | 0.00 | 24.67 | 24.73 | 24.56 | 5740 |
| 1739313600 | 24.56 | 0.01 | 0.04 | 24.6 | 24.65 | 24.55 | 10984 |
| 1739227200 | 24.55 | 0.24 | 0.99 | 24.45 | 24.6 | 24.4 | 30206 |
| 1738968000 | 24.31 | -0.01 | -0.04 | 24.4 | 24.45 | 24.31 | 3925 |
| 1738881600 | 24.32 | 0.01 | 0.04 | 24.4 | 24.45 | 24.32 | 5700 |
| 1738795200 | 24.31 | 0.16 | 0.66 | 24.4 | 24.45 | 24.25 | 16900 |
| 1738708800 | 24.15 | 0 | 0.00 | 24.15 | 24.15 | 24.15 | 0 |
| 1738622400 | 24.15 | -0.05 | -0.21 | 23.98 | 24.17 | 23.98 | 2900 |
| 1738363200 | 24.2 | -0.29 | -1.18 | 24.35 | 24.35 | 24.15 | 18345 |
| 1738276800 | 24.49 | 0.14 | 0.57 | 24.37 | 24.49 | 24.37 | 6800 |
| 1738190400 | 24.35 | -0.21 | -0.86 | 24.5 | 24.5 | 24.35 | 24330 |
| 1738104000 | 24.56 | 0.11 | 0.45 | 24.45 | 24.71 | 24.4 | 18041 |
| 1738017600 | 24.45 | -0.23 | -0.93 | 24.6 | 24.6 | 24.4 | 3550 |
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
