Premium
US Financial 15 Split Corp (FTU)
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 | 0.1 | 17.2413793103 | 0.58 | 0.69 | 0.58 | 1000 | 0.64 | CS |
| 4 | 0.225 | 49.4505494505 | 0.455 | 0.69 | 0.425 | 2530 | 0.52630741 | CS |
| 12 | 0.3 | 78.9473684211 | 0.38 | 0.69 | 0.36 | 3633 | 0.58072441 | CS |
| 26 | 0.3 | 78.9473684211 | 0.38 | 0.69 | 0.32 | 1890 | 0.5570362 | CS |
| 52 | 0.46 | 209.090909091 | 0.22 | 0.69 | 0.15 | 2468 | 0.40732035 | CS |
| 156 | 0.01 | 1.49253731343 | 0.67 | 0.69 | 0.15 | 1901 | 0.37076505 | CS |
| 260 | 0.22 | 47.8260869565 | 0.46 | 0.9 | 0.15 | 2895 | 0.44555662 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 0.68 | 0.03 | 4.62 | 0.66 | 0.68 | 0.61 | 7728 |
| 1737067200 | 0.65 | 0.05 | 8.33 | 0.6899999 | 0.6899999 | 0.65 | 4000 |
| 1736980800 | 0.6 | 0.02 | 3.45 | 0.6 | 0.6 | 0.6 | 1000 |
| 1736894400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1736808000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1736548800 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1736462400 | 0.58 | 0.05 | 9.43 | 0.58 | 0.58 | 0.58 | 4500 |
| 1736376000 | 0.53 | -0.04 | -7.02 | 0.55 | 0.55 | 0.53 | 1500 |
| 1736289600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1736203200 | 0.5699999 | 0.1049999 | 22.58 | 0.485 | 0.6 | 0.485 | 15105 |
| 1735944000 | 0.465 | 0.04 | 9.41 | 0.465 | 0.465 | 0.465 | 500 |
| 1735857600 | 0.425 | -0.01 | -2.30 | 0.425 | 0.425 | 0.425 | 5500 |
| 1735684800 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1735598400 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1735339200 | 0.435 | -0.04 | -8.42 | 0.435 | 0.435 | 0.435 | 0 |
| 1735069200 | 0.475 | 0.04 | 9.20 | 0.475 | 0.475 | 0.475 | 500 |
| 1734993600 | 0.435 | -0.025 | -5.43 | 0.435 | 0.44 | 0.43 | 6900 |
| 1734734400 | 0.46 | 0.0500001 | 12.20 | 0.455 | 0.46 | 0.455 | 3500 |
| 1734648000 | 0.4099999 | -0.09 | -18.00 | 0.48 | 0.48 | 0.4099999 | 12500 |
| 1734561600 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 2000 |
| 1734475200 | 0.51 | -0.04 | -7.27 | 0.56 | 0.56 | 0.51 | 15500 |
| 1734388800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1734129600 | 0.55 | -0.01 | -1.79 | 0.54 | 0.55 | 0.54 | 6500 |
| 1734043200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1733956800 | 0.56 | -0.02 | -3.45 | 0.56 | 0.56 | 0.56 | 500 |
| 1733870400 | 0.58 | -0.02 | -3.33 | 0.56 | 0.58 | 0.54 | 2500 |
| 1733784000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 145 |
| 1733524800 | 0.6 | -0.09 | -13.04 | 0.67 | 0.67 | 0.6 | 3780 |
| 1733438400 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1733352000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 7000 |
| 1733265600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1733179200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 1000 |
| 1732920000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1732833600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1732747200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1732660800 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1732574400 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.6899999 | 0.68 | 13654 |
| 1732315200 | 0.68 | 0 | 0.00 | 0.67 | 0.68 | 0.67 | 25500 |
| 1732228800 | 0.68 | 0 | 0.00 | 0.67 | 0.68 | 0.67 | 5007 |
| 1732142400 | 0.68 | 0.04 | 6.25 | 0.66 | 0.68 | 0.66 | 6070 |
| 1732056000 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1731969600 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1731710400 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 1 |
| 1731624000 | 0.64 | 0 | 0.00 | 0.65 | 0.65 | 0.64 | 5500 |
| 1731537600 | 0.64 | 0 | 0.00 | 0.61 | 0.64 | 0.61 | 4600 |
| 1731451200 | 0.64 | 0.09 | 16.36 | 0.5699999 | 0.64 | 0.5699999 | 28000 |
| 1731364800 | 0.55 | 0.15 | 37.50 | 0.43 | 0.55 | 0.43 | 11000 |
| 1731105600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1731019200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730932800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730846400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730760000 | 0.4 | -0.1 | -20.00 | 0.45 | 0.45 | 0.4 | 2020 |
| 1730497200 | 0.5 | 0.025 | 5.26 | 0.6 | 0.6 | 0.5 | 3500 |
| 1730410800 | 0.475 | 0.115 | 31.94 | 0.38 | 0.475 | 0.38 | 2824 |
| 1730324400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1730238000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1730151600 | 0.36 | -0.02 | -5.26 | 0.4 | 0.4 | 0.36 | 5000 |
| 1729892400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729806000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729719600 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729633200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729546800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729287600 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 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
