Premium
Fortis Inc (FTS.PR.G)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743802800 | 21.75 | -0.5 | -2.25 | 22.11 | 22.11 | 21.75 | 15984 |
| 1743716400 | 22.25 | -0.2 | -0.89 | 22.31 | 22.4 | 22.25 | 1900 |
| 1743630000 | 22.45 | 0.1 | 0.45 | 22.45 | 22.45 | 22.35 | 2600 |
| 1743543600 | 22.35 | 0.15 | 0.68 | 22.2 | 22.35 | 22.2 | 4875 |
| 1743457200 | 22.2 | 0.08 | 0.36 | 22.14 | 22.2 | 22.12 | 10176 |
| 1743198000 | 22.12 | 0.04 | 0.18 | 22.1 | 22.12 | 22.07 | 2350 |
| 1743111600 | 22.08 | 0 | 0.00 | 22.14 | 22.14 | 22.07 | 2200 |
| 1743025200 | 22.08 | -0.02 | -0.09 | 22.01 | 22.1 | 22.01 | 5300 |
| 1742938800 | 22.1 | 0 | 0.00 | 22.13 | 22.18 | 22.07 | 4950 |
| 1742852400 | 22.1 | 0.1 | 0.45 | 22.12 | 22.12 | 22.05 | 3346 |
| 1742593200 | 22 | -0.14 | -0.63 | 22.14 | 22.17 | 22 | 2200 |
| 1742506800 | 22.14 | 0.01 | 0.05 | 22.19 | 22.2 | 22.14 | 1400 |
| 1742420400 | 22.13 | 0.04 | 0.18 | 22 | 22.13 | 22 | 1025 |
| 1742334000 | 22.09 | 0.16 | 0.73 | 22 | 22.09 | 22 | 1400 |
| 1742247600 | 21.93 | -0.06 | -0.27 | 21.95 | 22 | 21.93 | 4600 |
| 1741988400 | 21.99 | 0.04 | 0.18 | 21.99 | 21.99 | 21.99 | 200 |
| 1741902000 | 21.95 | 0.15 | 0.69 | 21.95 | 21.95 | 21.95 | 900 |
| 1741815600 | 21.8 | -0.12 | -0.55 | 21.92 | 21.92 | 21.8 | 3700 |
| 1741729200 | 21.92 | 0.06 | 0.27 | 22.05 | 22.05 | 21.92 | 1225 |
| 1741642800 | 21.86 | -0.23 | -1.04 | 22.06 | 22.07 | 21.83 | 7549 |
| 1741387200 | 22.09 | -0.19 | -0.85 | 22.19 | 22.19 | 22.08 | 2600 |
| 1741300800 | 22.28 | 0.01 | 0.04 | 22.28 | 22.28 | 22.28 | 400 |
| 1741214400 | 22.27 | 0.21 | 0.95 | 22.26 | 22.27 | 22.17 | 2474 |
| 1741128000 | 22.06 | -0.24 | -1.08 | 22.05 | 22.22 | 22.05 | 2000 |
| 1741041600 | 22.3 | 0.23 | 1.04 | 22.21 | 22.3 | 22.2 | 4900 |
| 1740782400 | 22.07 | -0.01 | -0.05 | 22.22 | 22.22 | 22.07 | 1234 |
| 1740696000 | 22.08 | 0.03 | 0.14 | 22 | 22.15 | 22 | 6000 |
| 1740609600 | 22.05 | -0.13 | -0.59 | 22.18 | 22.25 | 21.99 | 4156 |
| 1740523200 | 22.18 | -0.05 | -0.22 | 22.39 | 22.39 | 22.18 | 1900 |
| 1740436800 | 22.23 | -0.07 | -0.31 | 22.35 | 22.35 | 22.15 | 4600 |
| 1740177600 | 22.3 | -0.04 | -0.18 | 22.34 | 22.39 | 22.3 | 500 |
| 1740091200 | 22.34 | -0.03 | -0.13 | 22.36 | 22.36 | 22.26 | 6037 |
| 1740004800 | 22.37 | -0.13 | -0.58 | 22.5 | 22.5 | 22.37 | 8750 |
| 1739918400 | 22.5 | -0.2 | -0.88 | 22.53 | 22.62 | 22.4 | 6440 |
| 1739572800 | 22.7 | 0.12 | 0.53 | 22.7 | 22.7 | 22.62 | 5966 |
| 1739486400 | 22.58 | 0.03 | 0.13 | 22.58 | 22.6 | 22.56 | 3658 |
| 1739400000 | 22.55 | -0.12 | -0.53 | 22.7 | 22.73 | 22.55 | 3833 |
| 1739313600 | 22.67 | -0.01 | -0.04 | 22.68 | 22.7 | 22.65 | 9693 |
| 1739227200 | 22.68 | -0.02 | -0.09 | 22.78 | 22.79 | 22.67 | 8600 |
| 1738968000 | 22.7 | -0.12 | -0.53 | 22.8 | 22.86 | 22.66 | 8275 |
| 1738881600 | 22.82 | -0.09 | -0.39 | 22.81 | 23 | 22.72 | 8000 |
| 1738795200 | 22.91 | 0.16 | 0.70 | 22.85 | 23.1 | 22.8 | 13173 |
| 1738708800 | 22.75 | 0.05 | 0.22 | 22.89 | 22.89 | 22.75 | 26300 |
| 1738622400 | 22.7 | 0 | 0.00 | 22.7 | 22.75 | 22.67 | 6699 |
| 1738363200 | 22.7 | 0.2 | 0.89 | 22.61 | 22.7 | 22.5 | 32122 |
| 1738276800 | 22.5 | -0.1 | -0.44 | 22.6 | 22.6 | 22.5 | 1150 |
| 1738190400 | 22.6 | 0.06 | 0.27 | 22.69 | 22.7 | 22.55 | 40100 |
| 1738104000 | 22.54 | -0.02 | -0.09 | 22.55 | 22.6 | 22.5 | 5970 |
| 1738017600 | 22.56 | -0.14 | -0.62 | 22.7 | 22.7 | 22.55 | 4040 |
| 1737758400 | 22.7 | -0.08 | -0.35 | 22.75 | 22.75 | 22.68 | 6556 |
| 1737672000 | 22.78 | 0.08 | 0.35 | 22.75 | 22.79 | 22.75 | 3400 |
| 1737585600 | 22.7 | 0.05 | 0.22 | 22.65 | 22.8 | 22.62 | 3867 |
| 1737499200 | 22.65 | -0.05 | -0.22 | 22.55 | 22.65 | 22.55 | 4300 |
| 1737412800 | 22.7 | 0.15 | 0.67 | 22.65 | 22.75 | 22.65 | 1501 |
| 1737153600 | 22.55 | 0.06 | 0.27 | 22.55 | 22.57 | 22.45 | 6512 |
| 1737067200 | 22.49 | -0.07 | -0.31 | 22.41 | 22.49 | 22.41 | 7202 |
| 1736980800 | 22.56 | -0.06 | -0.27 | 22.82 | 22.82 | 22.56 | 2115 |
| 1736894400 | 22.62 | -0.03 | -0.13 | 22.64 | 22.64 | 22.62 | 1510 |
| 1736808000 | 22.65 | -0.25 | -1.09 | 22.96 | 22.96 | 22.65 | 3304 |
| 1736548800 | 22.9 | 0.02 | 0.09 | 22.91 | 22.95 | 22.85 | 1600 |
| 1736462400 | 22.88 | 0.05 | 0.22 | 22.7 | 22.88 | 22.68 | 1894 |
| 1736376000 | 22.83 | 0.16 | 0.71 | 22.58 | 22.83 | 22.58 | 8232 |
| 1736289600 | 22.67 | 0.09 | 0.40 | 22.63 | 22.7 | 22.6 | 6182 |
| 1736203200 | 22.58 | 0.05 | 0.22 | 22.58 | 22.58 | 22.58 | 312 |
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
