Premium
Firm Capital Mortgage Investment Corporation (FC.DB.J)
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 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 99.9 | 0 | 0.00 | 99.9 | 99.9 | 99.9 | 0 |
| 1738881600 | 99.9 | -0.1 | -0.10 | 99.9 | 99.9 | 99.9 | 20000 |
| 1738795200 | 100 | -0.1 | -0.10 | 100 | 100 | 100 | 114000 |
| 1738708800 | 100.1 | 0.1 | 0.10 | 100 | 100.1 | 99.75 | 67000 |
| 1738622400 | 100 | -0.07 | -0.07 | 100.07 | 100.07 | 100 | 89000 |
| 1738363200 | 100.07 | 0.01 | 0.01 | 100.1 | 100.1 | 100.07 | 20000 |
| 1738276800 | 100.06 | -0.04 | -0.04 | 100.07 | 100.07 | 100.06 | 40000 |
| 1738190400 | 100.1 | -0.37 | -0.37 | 100.2 | 100.2 | 100.1 | 57000 |
| 1738104000 | 100.47 | 0 | 0.00 | 100.47 | 100.47 | 100.47 | 0 |
| 1738017600 | 100.47 | 0 | 0.00 | 100.47 | 100.47 | 100.47 | 0 |
| 1737758400 | 100.47 | 0 | 0.00 | 100.47 | 100.47 | 100.47 | 0 |
| 1737672000 | 100.47 | 0.42 | 0.42 | 100.47 | 100.47 | 100.47 | 15000 |
| 1737585600 | 100.05 | 0.05 | 0.05 | 100.05 | 100.05 | 100.05 | 15000 |
| 1737499200 | 100 | -0.05 | -0.05 | 100.05 | 100.05 | 100 | 14000 |
| 1737412800 | 100.05 | 0 | 0.00 | 100.05 | 100.05 | 100.05 | 0 |
| 1737153600 | 100.05 | 0.05 | 0.05 | 100.5 | 100.5 | 100.05 | 55000 |
| 1737067200 | 100 | 0 | 0.00 | 100.01 | 100.01 | 100 | 38000 |
| 1736980800 | 100 | 0 | 0.00 | 100 | 100 | 99.65 | 84000 |
| 1736894400 | 100 | -0.05 | -0.05 | 100.1 | 100.1 | 100 | 25000 |
| 1736808000 | 100.05 | -0.7 | -0.69 | 100.5 | 100.5 | 100.05 | 56000 |
| 1736548800 | 100.75 | -0.24 | -0.24 | 100.75 | 100.75 | 100.75 | 10000 |
| 1736462400 | 100.99 | 0 | 0.00 | 100.99 | 100.99 | 100.99 | 0 |
| 1736376000 | 100.99 | 0.99 | 0.99 | 101 | 101 | 100.99 | 8000 |
| 1736289600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1736203200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1735944000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1735857600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1735684800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1735598400 | 100 | -0.77 | -0.76 | 100.77 | 101 | 100 | 52000 |
| 1735339200 | 100.77 | 0 | 0.00 | 100.77 | 100.77 | 100.77 | 0 |
| 1735080000 | 100.77 | 0 | 0.00 | 100.77 | 100.77 | 100.77 | 0 |
| 1734993600 | 100.77 | 0.42 | 0.42 | 100.77 | 100.77 | 100.77 | 5000 |
| 1734734400 | 100.35 | 0 | 0.00 | 100.35 | 100.35 | 100.35 | 0 |
| 1734648000 | 100.35 | 0 | 0.00 | 100.35 | 100.35 | 100.35 | 0 |
| 1734561600 | 100.35 | 0.35 | 0.35 | 100 | 100.35 | 100 | 20000 |
| 1734475200 | 100 | -0.25 | -0.25 | 100 | 100.78 | 100 | 95000 |
| 1734388800 | 100.25 | 0.25 | 0.25 | 100 | 100.25 | 100 | 46000 |
| 1734129600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 12000 |
| 1734043200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 2000 |
| 1733956800 | 100 | 0.02 | 0.02 | 100 | 100 | 100 | 29000 |
| 1733870400 | 99.98 | 0 | 0.00 | 99.98 | 99.98 | 99.98 | 0 |
| 1733784000 | 99.98 | 0 | 0.00 | 99.98 | 99.98 | 99.98 | 0 |
| 1733524800 | 99.98 | -0.02 | -0.02 | 99.98 | 99.98 | 99.98 | 12000 |
| 1733438400 | 100 | 0.74 | 0.75 | 100 | 100 | 100 | 10000 |
| 1733352000 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1733265600 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1733179200 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1732920000 | 99.26 | -1.24 | -1.23 | 99.5 | 99.5 | 99.26 | 12000 |
| 1732833600 | 100.5 | 1.14 | 1.15 | 99.76 | 100.5 | 99.75 | 37000 |
| 1732747200 | 99.36 | 0 | 0.00 | 99.36 | 99.36 | 99.36 | 0 |
| 1732660800 | 99.36 | 0.56 | 0.57 | 99.99 | 100 | 99.36 | 30000 |
| 1732574400 | 98.8 | 0 | 0.00 | 98.8 | 98.8 | 98.8 | 0 |
| 1732315200 | 98.8 | 0 | 0.00 | 98.8 | 98.8 | 98.8 | 0 |
| 1732228800 | 98.8 | 0 | 0.00 | 98.8 | 98.8 | 98.8 | 0 |
| 1732142400 | 98.8 | 0 | 0.00 | 98.8 | 98.8 | 98.8 | 0 |
| 1732056000 | 98.8 | 0 | 0.00 | 98.8 | 98.8 | 98.8 | 0 |
| 1731969600 | 98.8 | -1.05 | -1.05 | 99.85 | 99.85 | 98.8 | 150000 |
| 1731710400 | 99.85 | -0.95 | -0.94 | 99.8 | 99.85 | 99.8 | 16000 |
| 1731624000 | 100.8 | 0 | 0.00 | 100.8 | 100.8 | 100.8 | 0 |
| 1731537600 | 100.8 | 0 | 0.00 | 100.8 | 100.8 | 100.8 | 0 |
| 1731451200 | 100.8 | 0.65 | 0.65 | 100.25 | 100.8 | 100.25 | 5000 |
| 1731364800 | 100.15 | 0 | 0.00 | 100.15 | 100.15 | 100.15 | 0 |
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
