Premium
First Capital Real Estate Investment Trust (FCR.UN)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 16.53 | 0.02 | 0.12 | 16.53 | 16.6 | 16.399999 | 589036 |
| 1740696000 | 16.51 | -0.32 | -1.90 | 16.83 | 16.83 | 16.5 | 253294 |
| 1740609600 | 16.83 | 0.05 | 0.30 | 16.8 | 16.96 | 16.739999 | 280670 |
| 1740523200 | 16.78 | 0.21 | 1.27 | 16.59 | 16.87 | 16.59 | 471882 |
| 1740436800 | 16.57 | 0.06 | 0.36 | 16.53 | 16.62 | 16.42 | 325182 |
| 1740177600 | 16.51 | -0.27 | -1.61 | 16.78 | 16.81 | 16.42 | 389240 |
| 1740091200 | 16.78 | -0.01 | -0.06 | 16.84 | 16.84 | 16.629999 | 399542 |
| 1740004800 | 16.79 | 0.04 | 0.24 | 16.649999 | 16.85 | 16.629999 | 507981 |
| 1739918400 | 16.75 | 0.13 | 0.78 | 16.51 | 16.86 | 16.489999 | 398165 |
| 1739572800 | 16.62 | -0.09 | -0.54 | 16.75 | 16.86 | 16.6 | 415855 |
| 1739486400 | 16.71 | 0.06 | 0.36 | 16.54 | 16.79 | 16.54 | 459175 |
| 1739400000 | 16.649999 | -0.12 | -0.72 | 16.7 | 16.93 | 16.379999 | 512938 |
| 1739313600 | 16.77 | -0.05 | -0.30 | 16.73 | 16.86 | 16.649999 | 273621 |
| 1739227200 | 16.82 | -0.06 | -0.36 | 16.89 | 16.94 | 16.7 | 162997 |
| 1738968000 | 16.88 | 0 | 0.00 | 16.79 | 16.88 | 16.75 | 234627 |
| 1738881600 | 16.88 | -0.01 | -0.06 | 16.96 | 17.01 | 16.84 | 310014 |
| 1738795200 | 16.89 | 0.47 | 2.86 | 16.45 | 16.97 | 16.45 | 606894 |
| 1738708800 | 16.42 | -0.01 | -0.06 | 16.12 | 16.489999 | 16.12 | 765962 |
| 1738622400 | 16.43 | -0.19 | -1.14 | 16.129999 | 16.489999 | 15.94 | 745118 |
| 1738363200 | 16.62 | -0.12 | -0.72 | 16.719999 | 16.83 | 16.579999 | 387517 |
| 1738276800 | 16.739999 | 0.29 | 1.76 | 16.59 | 16.94 | 16.51 | 496328 |
| 1738190400 | 16.45 | -0.34 | -2.03 | 16.81 | 17.01 | 16.44 | 344596 |
| 1738104000 | 16.79 | -0.02 | -0.12 | 16.739999 | 16.95 | 16.73 | 348438 |
| 1738017600 | 16.81 | 0.22 | 1.33 | 16.52 | 16.86 | 16.52 | 439691 |
| 1737758400 | 16.59 | 0 | 0.00 | 16.55 | 16.66 | 16.51 | 390966 |
| 1737672000 | 16.59 | -0.1 | -0.60 | 16.67 | 16.73 | 16.52 | 678971 |
| 1737585600 | 16.69 | -0.26 | -1.53 | 16.89 | 16.91 | 16.68 | 480782 |
| 1737499200 | 16.95 | -0.04 | -0.24 | 16.99 | 17.11 | 16.88 | 279083 |
| 1737412800 | 16.99 | 0.19 | 1.13 | 16.85 | 17.04 | 16.83 | 267089 |
| 1737153600 | 16.8 | 0.05 | 0.30 | 16.82 | 16.85 | 16.719999 | 225959 |
| 1737067200 | 16.75 | -0.07 | -0.42 | 16.81 | 16.83 | 16.649999 | 274801 |
| 1736980800 | 16.82 | 0.31 | 1.88 | 16.73 | 16.96 | 16.73 | 358279 |
| 1736894400 | 16.51 | -0.1 | -0.60 | 16.629999 | 16.67 | 16.46 | 288832 |
| 1736808000 | 16.61 | -0.18 | -1.07 | 16.78 | 16.78 | 16.48 | 377670 |
| 1736548800 | 16.79 | -0.3 | -1.76 | 17.01 | 17.01 | 16.739999 | 231645 |
| 1736462400 | 17.09 | 0.1 | 0.59 | 16.94 | 17.09 | 16.92 | 116708 |
| 1736376000 | 16.99 | 0.02 | 0.12 | 17 | 17.2 | 16.85 | 388158 |
| 1736289600 | 16.97 | -0.12 | -0.70 | 17.13 | 17.18 | 16.79 | 269172 |
| 1736203200 | 17.09 | -0.15 | -0.87 | 17.25 | 17.28 | 16.94 | 235202 |
| 1735944000 | 17.24 | 0.13 | 0.76 | 17.15 | 17.31 | 17.09 | 135280 |
| 1735857600 | 17.11 | 0.15 | 0.88 | 17.02 | 17.24 | 17.02 | 172653 |
| 1735684800 | 16.96 | 0.18 | 1.07 | 16.8 | 17.05 | 16.78 | 254354 |
| 1735598400 | 16.78 | -0.28 | -1.64 | 16.96 | 17.06 | 16.76 | 268837 |
| 1735339200 | 17.06 | 0.04 | 0.24 | 16.9 | 17.14 | 16.9 | 249450 |
| 1735069200 | 17.02 | 0.09 | 0.53 | 16.96 | 17.07 | 16.88 | 84206 |
| 1734993600 | 16.93 | -0.17 | -0.99 | 17 | 17 | 16.83 | 209891 |
| 1734734400 | 17.1 | 0.31 | 1.85 | 16.64 | 17.17 | 16.64 | 634959 |
| 1734648000 | 16.79 | -0.42 | -2.44 | 17.11 | 17.25 | 16.73 | 637636 |
| 1734561600 | 17.21 | -0.42 | -2.38 | 17.7 | 17.83 | 17.15 | 417447 |
| 1734475200 | 17.63 | 0.3 | 1.73 | 17.31 | 17.74 | 17.3 | 545088 |
| 1734388800 | 17.33 | 0.01 | 0.06 | 17.35 | 17.58 | 17.25 | 321462 |
| 1734129600 | 17.32 | -0.16 | -0.92 | 17.5 | 17.52 | 17.3 | 464582 |
| 1734043200 | 17.48 | 0.04 | 0.23 | 17.39 | 17.66 | 17.37 | 879435 |
| 1733956800 | 17.44 | -0.02 | -0.11 | 17.45 | 17.74 | 17.34 | 246924 |
| 1733870400 | 17.46 | -0.22 | -1.24 | 17.63 | 17.73 | 17.4 | 305778 |
| 1733784000 | 17.68 | -0.11 | -0.62 | 17.77 | 17.96 | 17.6 | 235425 |
| 1733524800 | 17.79 | -0.04 | -0.22 | 17.87 | 18.01 | 17.79 | 233899 |
| 1733438400 | 17.83 | 0.05 | 0.28 | 17.73 | 17.86 | 17.54 | 368781 |
| 1733352000 | 17.78 | 0.02 | 0.11 | 17.9 | 17.9 | 17.7 | 291552 |
| 1733265600 | 17.76 | -0.07 | -0.39 | 17.73 | 17.94 | 17.62 | 285559 |
| 1733179200 | 17.83 | -0.11 | -0.61 | 17.91 | 17.93 | 17.74 | 218024 |
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
