Premium
Haivision Systems Inc (HAI)
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 | 0.16 | 3.1007751938 | 5.16 | 5.65 | 5.16 | 26299 | 5.40422781 | CS |
| 4 | -0.21 | -3.79746835443 | 5.53 | 5.71 | 5.07 | 19109 | 5.3312366 | CS |
| 12 | 0.69 | 14.9028077754 | 4.63 | 5.84 | 4.6 | 26320 | 5.08754914 | CS |
| 26 | 0.9 | 20.3619909502 | 4.42 | 7 | 4.02 | 37894 | 5.13822825 | CS |
| 52 | 1.85 | 53.3141210375 | 3.47 | 7 | 3.47 | 37864 | 4.80559013 | CS |
| 156 | -1.5 | -21.9941348974 | 6.82 | 7.17 | 2.11 | 27131 | 4.61199555 | CS |
| 260 | -1.68 | -24 | 7 | 17.5 | 2.11 | 35689 | 6.97652943 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736376000 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1736289600 | 5.26 | -0.14 | -2.59 | 5.38 | 5.44 | 5.2 | 19309 |
| 1736203200 | 5.4 | -0.11 | -2.00 | 5.5599999 | 5.6 | 5.4 | 32845 |
| 1735944000 | 5.51 | 0.1 | 1.85 | 5.43 | 5.65 | 5.38 | 26176 |
| 1735857600 | 5.41 | 0.25 | 4.84 | 5.16 | 5.5 | 5.16 | 26864 |
| 1735684800 | 5.16 | 0 | 0.00 | 5.16 | 5.21 | 5.16 | 7983 |
| 1735598400 | 5.16 | 0.01 | 0.19 | 5.15 | 5.21 | 5.07 | 29246 |
| 1735339200 | 5.15 | -0.1 | -1.90 | 5.21 | 5.22 | 5.15 | 18638 |
| 1735069200 | 5.25 | 0.06 | 1.16 | 5.21 | 5.26 | 5.19 | 11261 |
| 1734993600 | 5.19 | -0.09 | -1.70 | 5.28 | 5.35 | 5.19 | 10078 |
| 1734734400 | 5.28 | 0.04 | 0.76 | 5.19 | 5.36 | 5.19 | 3213 |
| 1734648000 | 5.24 | 0.09 | 1.75 | 5.28 | 5.4 | 5.14 | 18926 |
| 1734561600 | 5.15 | -0.24 | -4.45 | 5.37 | 5.53 | 5.14 | 39552 |
| 1734475200 | 5.39 | -0.12 | -2.18 | 5.5199999 | 5.6 | 5.39 | 23402 |
| 1734388800 | 5.51 | -0.12 | -2.13 | 5.61 | 5.68 | 5.51 | 9005 |
| 1734129600 | 5.63 | 0.07 | 1.26 | 5.5199999 | 5.71 | 5.5199999 | 15030 |
| 1734043200 | 5.5599999 | 0.1 | 1.83 | 5.44 | 5.5599999 | 5.44 | 17063 |
| 1733956800 | 5.46 | -0.05 | -0.91 | 5.53 | 5.57 | 5.46 | 16260 |
| 1733870400 | 5.51 | -0.14 | -2.48 | 5.63 | 5.74 | 5.51 | 16786 |
| 1733784000 | 5.65 | -0.03 | -0.53 | 5.84 | 5.84 | 5.6 | 19293 |
| 1733524800 | 5.68 | 0.31 | 5.77 | 5.45 | 5.68 | 5.45 | 37549 |
| 1733438400 | 5.37 | 0.03 | 0.56 | 5.39 | 5.45 | 5.25 | 22910 |
| 1733352000 | 5.34 | 0.12 | 2.30 | 5.22 | 5.46 | 5.22 | 9511 |
| 1733265600 | 5.22 | 0.09 | 1.75 | 5.23 | 5.29 | 5.1 | 18506 |
| 1733179200 | 5.13 | 0.08 | 1.58 | 5.1 | 5.22 | 5.05 | 14483 |
| 1732920000 | 5.05 | 0.04 | 0.80 | 5.1 | 5.13 | 5.05 | 13230 |
| 1732833600 | 5.01 | 0.06 | 1.21 | 4.96 | 5.01 | 4.96 | 3829 |
| 1732747200 | 4.95 | 0.04 | 0.81 | 4.92 | 5 | 4.9 | 22825 |
| 1732660800 | 4.91 | -0.03 | -0.61 | 4.91 | 4.98 | 4.75 | 11214 |
| 1732574400 | 4.94 | 0.02 | 0.41 | 4.96 | 4.97 | 4.88 | 18928 |
| 1732315200 | 4.92 | -0.09 | -1.80 | 5.01 | 5.01 | 4.75 | 53297 |
| 1732228800 | 5.01 | -0.09 | -1.76 | 5.07 | 5.12 | 5.01 | 7690 |
| 1732142400 | 5.1 | -0.08 | -1.54 | 5.12 | 5.21 | 5.1 | 26601 |
| 1732056000 | 5.18 | 0.05 | 0.97 | 5.1 | 5.18 | 5.0199999 | 13170 |
| 1731969600 | 5.13 | 0.14 | 2.81 | 4.99 | 5.13 | 4.99 | 4713 |
| 1731710400 | 4.99 | -0.02 | -0.40 | 5 | 5.01 | 4.86 | 5155 |
| 1731624000 | 5.01 | -0.2 | -3.84 | 5.21 | 5.29 | 5 | 24260 |
| 1731537600 | 5.21 | -0.06 | -1.14 | 5.3 | 5.35 | 5.2 | 40116 |
| 1731451200 | 5.2699999 | 0.08 | 1.54 | 5.21 | 5.3 | 5.21 | 21183 |
| 1731364800 | 5.19 | 0.09 | 1.76 | 5.0599999 | 5.25 | 5.0599999 | 13351 |
| 1731105600 | 5.1 | -0.15 | -2.86 | 5.3 | 5.3 | 5.1 | 6539 |
| 1731019200 | 5.25 | 0.25 | 5.00 | 5 | 5.3 | 5 | 71994 |
| 1730932800 | 5 | 0.24 | 5.04 | 4.7699999 | 5.25 | 4.66 | 293819 |
| 1730846400 | 4.76 | -0.06 | -1.24 | 4.67 | 4.83 | 4.67 | 15753 |
| 1730760000 | 4.82 | 0.11 | 2.34 | 4.69 | 4.91 | 4.69 | 35653 |
| 1730497200 | 4.71 | -0.13 | -2.69 | 4.84 | 4.84 | 4.6 | 42976 |
| 1730410800 | 4.84 | -0.3 | -5.84 | 5.21 | 5.21 | 4.83 | 49418 |
| 1730324400 | 5.14 | 0.16 | 3.21 | 5 | 5.15 | 4.99 | 10306 |
| 1730238000 | 4.98 | -0.02 | -0.40 | 4.97 | 5.0199999 | 4.91 | 18465 |
| 1730151600 | 5 | 0.05 | 1.01 | 4.96 | 5.1 | 4.96 | 18212 |
| 1729892400 | 4.95 | 0.23 | 4.87 | 4.75 | 4.96 | 4.71 | 24729 |
| 1729806000 | 4.72 | -0.02 | -0.42 | 4.71 | 4.7699999 | 4.71 | 5556 |
| 1729719600 | 4.74 | 0.06 | 1.28 | 4.7 | 4.8 | 4.67 | 17756 |
| 1729633200 | 4.68 | 0.03 | 0.65 | 4.65 | 4.69 | 4.65 | 11821 |
| 1729546800 | 4.65 | -0.09 | -1.90 | 4.71 | 4.75 | 4.65 | 13969 |
| 1729287600 | 4.74 | -0.01 | -0.21 | 4.72 | 4.74 | 4.65 | 18983 |
| 1729201200 | 4.75 | -0.01 | -0.21 | 4.8 | 4.8 | 4.71 | 24062 |
| 1729114800 | 4.76 | 0.08 | 1.71 | 4.63 | 4.82 | 4.63 | 76772 |
| 1729028400 | 4.68 | 0.02 | 0.43 | 4.6 | 4.69 | 4.5 | 82445 |
| 1728682800 | 4.66 | 0.15 | 3.33 | 4.5599999 | 4.8 | 4.5599999 | 53531 |
| 1728596400 | 4.51 | 0.05 | 1.12 | 4.47 | 4.58 | 4.46 | 64142 |
| 1728510000 | 4.46 | -0.03 | -0.67 | 4.46 | 4.5 | 4.45 | 33578 |
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
