Premium
Firm Capital Mortgage Investment Corporation (FC.DB.K)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738190400 | 96.51 | -0.73 | -0.75 | 96.85 | 96.85 | 96.51 | 5000 |
| 1738104000 | 97.24 | 0 | 0.00 | 97.03 | 97.24 | 97 | 74000 |
| 1738017600 | 97.24 | -0.01 | -0.01 | 97.25 | 97.25 | 97.24 | 222000 |
| 1737758400 | 97.25 | 0 | 0.00 | 97.25 | 97.25 | 97.25 | 0 |
| 1737672000 | 97.25 | 0.22 | 0.23 | 97.25 | 97.25 | 97.25 | 100000 |
| 1737585600 | 97.03 | 0 | 0.00 | 97.03 | 97.03 | 97.03 | 0 |
| 1737499200 | 97.03 | -0.44 | -0.45 | 97.03 | 97.03 | 97.03 | 8000 |
| 1737412800 | 97.47 | 0 | 0.00 | 97.46 | 97.47 | 97.46 | 39000 |
| 1737153600 | 97.47 | 1 | 1.04 | 97.47 | 97.47 | 97.47 | 22000 |
| 1737067200 | 96.47 | -0.77 | -0.79 | 96.5 | 96.5 | 96.47 | 111000 |
| 1736980800 | 97.24 | -0.7 | -0.71 | 97.25 | 97.25 | 97.24 | 61000 |
| 1736894400 | 97.94 | 1.04 | 1.07 | 97.75 | 97.94 | 97.75 | 71000 |
| 1736808000 | 96.9 | -0.57 | -0.58 | 96.93 | 96.93 | 96.9 | 13000 |
| 1736548800 | 97.47 | 0.07 | 0.07 | 96.76 | 97.75 | 96.76 | 75000 |
| 1736462400 | 97.4 | -0.54 | -0.55 | 97.4 | 97.75 | 97.4 | 207000 |
| 1736376000 | 97.94 | 0.5 | 0.51 | 97.26 | 97.94 | 97.26 | 72000 |
| 1736289600 | 97.44 | 1.41 | 1.47 | 97 | 97.44 | 97 | 38000 |
| 1736203200 | 96.03 | -1.42 | -1.46 | 96.5 | 96.5 | 96.03 | 89000 |
| 1735944000 | 97.45 | 0 | 0.00 | 97.45 | 97.45 | 97.45 | 0 |
| 1735857600 | 97.45 | 0 | 0.00 | 97.45 | 97.45 | 97.45 | 0 |
| 1735684800 | 97.45 | 0 | 0.00 | 97.45 | 97.45 | 97.45 | 0 |
| 1735598400 | 97.45 | 1.71 | 1.79 | 96.48 | 97.45 | 96 | 129000 |
| 1735339200 | 95.74 | -0.28 | -0.29 | 95.74 | 95.74 | 95.74 | 5000 |
| 1735069200 | 96.02 | -0.48 | -0.50 | 96.02 | 96.02 | 96.02 | 40000 |
| 1734993600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96 | 64000 |
| 1734734400 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1734648000 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1734561600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 15000 |
| 1734475200 | 96.5 | 0.2 | 0.21 | 96.11 | 96.5 | 96.11 | 22000 |
| 1734388800 | 96.3 | -0.1 | -0.10 | 96.5 | 96.5 | 96.3 | 21000 |
| 1734129600 | 96.4 | -0.09 | -0.09 | 96.5 | 96.5 | 96.4 | 19000 |
| 1734043200 | 96.49 | -0.96 | -0.99 | 96.5 | 96.5 | 96.48 | 69000 |
| 1733956800 | 97.45 | 0.85 | 0.88 | 96.5 | 97.45 | 96.5 | 115000 |
| 1733870400 | 96.6 | 0.1 | 0.10 | 96.6 | 96.6 | 96.6 | 20000 |
| 1733784000 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 2000 |
| 1733524800 | 96.5 | -0.75 | -0.77 | 96.5 | 96.5 | 96.5 | 3000 |
| 1733438400 | 97.25 | 0 | 0.00 | 97.42 | 97.45 | 97.25 | 105000 |
| 1733352000 | 97.25 | 0.75 | 0.78 | 97.35 | 97.5 | 97.25 | 33000 |
| 1733265600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1733179200 | 96.5 | 0.01 | 0.01 | 96.4 | 96.5 | 96.4 | 16000 |
| 1732920000 | 96.49 | 0 | 0.00 | 96.25 | 96.49 | 96.25 | 6000 |
| 1732833600 | 96.49 | 0.39 | 0.41 | 96.25 | 96.49 | 96.25 | 12000 |
| 1732747200 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 0 |
| 1732660800 | 96.1 | -0.37 | -0.38 | 96.5 | 96.5 | 96.1 | 65000 |
| 1732574400 | 96.47 | 0 | 0.00 | 96.47 | 96.47 | 96.47 | 1000 |
| 1732315200 | 96.47 | 0 | 0.00 | 96.47 | 96.47 | 96.47 | 5000 |
| 1732228800 | 96.47 | 0.45 | 0.47 | 96.46 | 96.47 | 96.46 | 15000 |
| 1732142400 | 96.02 | -1.73 | -1.77 | 96.8 | 96.8 | 96.02 | 71000 |
| 1732056000 | 97.75 | 0 | 0.00 | 97.75 | 97.75 | 97.75 | 0 |
| 1731969600 | 97.75 | -0.25 | -0.26 | 97.75 | 97.75 | 97.75 | 10000 |
| 1731710400 | 98 | 0 | 0.00 | 98 | 98 | 98 | 20000 |
| 1731624000 | 98 | 0 | 0.00 | 98 | 98 | 98 | 160000 |
| 1731537600 | 98 | 1 | 1.03 | 97.02 | 98 | 96.99 | 71000 |
| 1731451200 | 97 | 0.5 | 0.52 | 97 | 97 | 97 | 15000 |
| 1731364800 | 96.5 | -1.49 | -1.52 | 96.5 | 96.5 | 96.5 | 101000 |
| 1731105600 | 97.99 | 1 | 1.03 | 96.5 | 98 | 96.5 | 136000 |
| 1731019200 | 96.99 | 0.94 | 0.98 | 96.94 | 97 | 96.94 | 333000 |
| 1730932800 | 96.05 | -0.4 | -0.41 | 96.45 | 97 | 96.05 | 186000 |
| 1730846400 | 96.45 | -0.05 | -0.05 | 96.45 | 96.45 | 96.45 | 51000 |
| 1730760000 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 47000 |
| 1730497200 | 96.5 | -0.48 | -0.49 | 96.5 | 96.5 | 96.5 | 19000 |
| 1730410800 | 96.98 | 0 | 0.00 | 96.98 | 96.98 | 96.98 | 0 |
| 1730324400 | 96.98 | 0.48 | 0.50 | 97 | 97 | 96.98 | 43000 |
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
