Premium
North American Financial 15 Split Corp (FFN)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -9.17721518987 | 6.32 | 6.32 | 5.66 | 465412 | 6.01070237 | CS |
| 4 | -1.3 | -18.4659090909 | 7.04 | 7.07 | 5.66 | 435020 | 6.44947621 | CS |
| 12 | -1.11 | -16.204379562 | 6.85 | 7.49 | 5.66 | 418215 | 6.8773626 | CS |
| 26 | -0.11 | -1.88034188034 | 5.85 | 7.7 | 5.66 | 399387 | 6.85505348 | CS |
| 52 | 0.36 | 6.69144981413 | 5.38 | 7.7 | 4.77 | 320529 | 6.40972753 | CS |
| 156 | -1.33 | -18.8118811881 | 7.07 | 7.7 | 2.45 | 243609 | 5.64067282 | CS |
| 260 | 1.43 | 33.1786542923 | 4.31 | 7.97 | 2.45 | 202977 | 5.95746267 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 5.74 | -0.2 | -3.37 | 5.94 | 5.97 | 5.7 | 408543 |
| 1741815600 | 5.94 | 0.12 | 2.06 | 5.93 | 6.03 | 5.88 | 316874 |
| 1741729200 | 5.82 | -0.16 | -2.68 | 6.01 | 6.1 | 5.66 | 637204 |
| 1741642800 | 5.98 | -0.26 | -4.17 | 6.11 | 6.16 | 5.92 | 578858 |
| 1741387200 | 6.24 | 0.04 | 0.65 | 6.21 | 6.3 | 6.1 | 284155 |
| 1741300800 | 6.2 | -0.22 | -3.43 | 6.32 | 6.32 | 6.1 | 509971 |
| 1741214400 | 6.42 | 0.37 | 6.12 | 6.1 | 6.42 | 6.1 | 567165 |
| 1741128000 | 6.05 | -0.2 | -3.20 | 6.0599999 | 6.19 | 5.76 | 1243694 |
| 1741041600 | 6.25 | -0.59 | -8.63 | 6.82 | 6.87 | 6.13 | 802919 |
| 1740782400 | 6.84 | -0.12 | -1.72 | 6.72 | 6.86 | 6.7 | 358819 |
| 1740696000 | 6.96 | -0.01 | -0.14 | 6.97 | 7 | 6.92 | 321266 |
| 1740609600 | 6.97 | 0 | 0.00 | 7 | 7 | 6.95 | 263985 |
| 1740523200 | 6.97 | 0.01 | 0.14 | 6.95 | 7 | 6.89 | 218206 |
| 1740436800 | 6.96 | 0.02 | 0.29 | 6.99 | 7 | 6.9 | 209501 |
| 1740177600 | 6.94 | -0.06 | -0.86 | 7 | 7.02 | 6.88 | 430108 |
| 1740091200 | 7 | -0.04 | -0.57 | 7.05 | 7.05 | 6.97 | 388230 |
| 1740004800 | 7.04 | 0.01 | 0.14 | 7.04 | 7.07 | 7 | 228615 |
| 1739918400 | 7.03 | 0.07 | 1.01 | 6.98 | 7.05 | 6.98 | 218767 |
| 1739572800 | 6.96 | 0.01 | 0.14 | 7 | 7.03 | 6.93 | 208580 |
| 1739486400 | 6.95 | -0.06 | -0.86 | 7.04 | 7.04 | 6.92 | 478454 |
| 1739400000 | 7.01 | -0.06 | -0.85 | 7 | 7.05 | 6.96 | 332172 |
| 1739313600 | 7.07 | 0.02 | 0.28 | 7.02 | 7.08 | 6.98 | 376212 |
| 1739227200 | 7.05 | -0.06 | -0.84 | 7.16 | 7.19 | 7.03 | 403718 |
| 1738968000 | 7.11 | -0.05 | -0.70 | 7.2 | 7.22 | 7.09 | 304307 |
| 1738881600 | 7.16 | 0.08 | 1.13 | 7.13 | 7.18 | 7.08 | 322412 |
| 1738795200 | 7.08 | 0.03 | 0.43 | 7.07 | 7.12 | 6.96 | 273999 |
| 1738708800 | 7.05 | 0.16 | 2.32 | 7.01 | 7.12 | 6.96 | 646482 |
| 1738622400 | 6.89 | -0.26 | -3.64 | 6 | 7.09 | 5.9 | 1750644 |
| 1738363200 | 7.15 | -0.31 | -4.16 | 7.35 | 7.35 | 7.1 | 470982 |
| 1738276800 | 7.46 | 0.03 | 0.40 | 7.43 | 7.47 | 7.43 | 246425 |
| 1738190400 | 7.43 | 0.01 | 0.13 | 7.4 | 7.46 | 7.39 | 424563 |
| 1738104000 | 7.42 | 0.02 | 0.27 | 7.38 | 7.45 | 7.37 | 398643 |
| 1738017600 | 7.4 | -0.04 | -0.54 | 7.37 | 7.41 | 7.35 | 249455 |
| 1737758400 | 7.44 | -0.01 | -0.13 | 7.46 | 7.48 | 7.42 | 204525 |
| 1737672000 | 7.45 | 0.03 | 0.40 | 7.4 | 7.48 | 7.4 | 237913 |
| 1737585600 | 7.42 | -0.03 | -0.40 | 7.49 | 7.49 | 7.38 | 239705 |
| 1737499200 | 7.45 | 0.06 | 0.81 | 7.41 | 7.48 | 7.36 | 352467 |
| 1737412800 | 7.39 | 0.09 | 1.23 | 7.3 | 7.4 | 7.29 | 361798 |
| 1737153600 | 7.3 | 0.07 | 0.97 | 7.3 | 7.3 | 7.22 | 461464 |
| 1737067200 | 7.23 | 0.08 | 1.12 | 7.15 | 7.25 | 7.15 | 462265 |
| 1736980800 | 7.15 | 0.17 | 2.44 | 7.13 | 7.18 | 7.07 | 927789 |
| 1736894400 | 6.98 | 0.16 | 2.35 | 6.82 | 7 | 6.82 | 479615 |
| 1736808000 | 6.82 | -0.15 | -2.15 | 6.83 | 6.94 | 6.8 | 456315 |
| 1736548800 | 6.97 | -0.09 | -1.27 | 7.04 | 7.04 | 6.87 | 573185 |
| 1736462400 | 7.06 | 0.02 | 0.28 | 7.09 | 7.09 | 7 | 134585 |
| 1736376000 | 7.04 | -0.02 | -0.28 | 7.05 | 7.08 | 6.97 | 164421 |
| 1736289600 | 7.06 | -0.08 | -1.12 | 7.13 | 7.16 | 7.03 | 316855 |
| 1736203200 | 7.14 | 0.1 | 1.42 | 7.05 | 7.16 | 7.01 | 299277 |
| 1735944000 | 7.04 | 0.13 | 1.88 | 6.97 | 7.04 | 6.91 | 150132 |
| 1735857600 | 6.91 | -0.04 | -0.58 | 7 | 7.05 | 6.89 | 344162 |
| 1735684800 | 6.95 | -0.15 | -2.11 | 7.01 | 7.06 | 6.6 | 289543 |
| 1735598400 | 7.1 | -0.11 | -1.53 | 7.15 | 7.18 | 7.03 | 283589 |
| 1735339200 | 7.21 | -0.06 | -0.83 | 7.26 | 7.29 | 7.13 | 686969 |
| 1735069200 | 7.27 | 0.12 | 1.68 | 7.23 | 7.29 | 7.2 | 159972 |
| 1734993600 | 7.15 | 0.14 | 2.00 | 7 | 7.18 | 7 | 284454 |
| 1734734400 | 7.01 | 0.23 | 3.39 | 6.75 | 7.07 | 6.75 | 517916 |
| 1734648000 | 6.78 | -0.07 | -1.02 | 6.85 | 7 | 6.72 | 565739 |
| 1734561600 | 6.85 | -0.32 | -4.46 | 7.15 | 7.27 | 6.72 | 703094 |
| 1734475200 | 7.17 | -0.13 | -1.78 | 7.29 | 7.34 | 7.15 | 282687 |
| 1734388800 | 7.3 | -0.01 | -0.14 | 7.37 | 7.39 | 7.24 | 535966 |
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
