Premium
Intact Financial Corporation (IFC.PR.A)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1740782400 | 21.16 | 0 | 0.00 | 21.27 | 21.29 | 21.16 | 2759 |
| 1740696000 | 21.16 | -0.05 | -0.24 | 21.1 | 21.29 | 21.1 | 1000 |
| 1740609600 | 21.21 | 0.03 | 0.14 | 21.25 | 21.25 | 21.17 | 2558 |
| 1740523200 | 21.18 | -0.06 | -0.28 | 21.34 | 21.34 | 21.15 | 2757 |
| 1740436800 | 21.24 | -0.08 | -0.38 | 21.23 | 21.24 | 21.23 | 900 |
| 1740177600 | 21.32 | 0.13 | 0.61 | 21.2 | 21.32 | 21.2 | 1800 |
| 1740091200 | 21.19 | -0.06 | -0.28 | 21.25 | 21.25 | 21.15 | 2600 |
| 1740004800 | 21.25 | 0.29 | 1.38 | 21.14 | 21.26 | 21.14 | 7000 |
| 1739918400 | 20.96 | -0.2 | -0.95 | 21.06 | 21.06 | 20.96 | 2815 |
| 1739572800 | 21.16 | 0.2 | 0.95 | 21.03 | 21.16 | 20.99 | 4350 |
| 1739486400 | 20.96 | 0.01 | 0.05 | 20.97 | 20.97 | 20.96 | 1700 |
| 1739400000 | 20.95 | -0.17 | -0.80 | 21.06 | 21.06 | 20.95 | 6263 |
| 1739313600 | 21.12 | 0.08 | 0.38 | 21.05 | 21.12 | 21 | 43200 |
| 1739227200 | 21.04 | 0.12 | 0.57 | 21.03 | 21.04 | 20.86 | 2000 |
| 1738968000 | 20.92 | -0.13 | -0.62 | 20.92 | 20.92 | 20.92 | 952 |
| 1738881600 | 21.05 | 0.1 | 0.48 | 20.98 | 21.05 | 20.98 | 2437 |
| 1738795200 | 20.95 | 0.15 | 0.72 | 20.95 | 20.95 | 20.95 | 650 |
| 1738708800 | 20.8 | -0.05 | -0.24 | 20.8 | 20.85 | 20.75 | 3100 |
| 1738622400 | 20.85 | -0.25 | -1.18 | 20.9 | 21.1 | 20.75 | 10600 |
| 1738363200 | 21.1 | 0.3 | 1.44 | 21 | 21.1 | 20.9 | 20280 |
| 1738276800 | 20.8 | -0.12 | -0.57 | 20.86 | 20.86 | 20.8 | 3372 |
| 1738190400 | 20.92 | -0.13 | -0.62 | 20.93 | 20.95 | 20.9 | 2030 |
| 1738104000 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 200 |
| 1738017600 | 21.05 | 0.15 | 0.72 | 20.93 | 21.05 | 20.93 | 400 |
| 1737758400 | 20.9 | -0.19 | -0.90 | 20.89 | 20.9 | 20.89 | 700 |
| 1737672000 | 21.09 | 0.16 | 0.76 | 20.85 | 21.09 | 20.85 | 2100 |
| 1737585600 | 20.93 | -0.04 | -0.19 | 21.05 | 21.05 | 20.93 | 2155 |
| 1737499200 | 20.97 | -0.07 | -0.33 | 21.08 | 21.08 | 20.97 | 3073 |
| 1737412800 | 21.04 | 0 | 0.00 | 21.04 | 21.04 | 21.04 | 0 |
| 1737153600 | 21.04 | -0.11 | -0.52 | 21.18 | 21.18 | 21.04 | 4894 |
| 1737067200 | 21.15 | 0.09 | 0.43 | 21.05 | 21.15 | 21.05 | 1400 |
| 1736980800 | 21.06 | 0.12 | 0.57 | 20.95 | 21.06 | 20.95 | 4942 |
| 1736894400 | 20.94 | -0.05 | -0.24 | 20.9 | 20.94 | 20.89 | 1200 |
| 1736808000 | 20.99 | -0.36 | -1.69 | 21.1 | 21.1 | 20.97 | 11425 |
| 1736548800 | 21.35 | 0.09 | 0.42 | 21.35 | 21.35 | 21.35 | 100 |
| 1736462400 | 21.26 | -0.41 | -1.89 | 21.6 | 21.6 | 21.1 | 11200 |
| 1736376000 | 21.67 | 0.27 | 1.26 | 21.91 | 21.91 | 21.67 | 3184 |
| 1736289600 | 21.4 | -0.01 | -0.05 | 21.4 | 21.4 | 21.4 | 200 |
| 1736203200 | 21.41 | 0.01 | 0.05 | 21.43 | 21.43 | 21.41 | 400 |
| 1735944000 | 21.4 | 0.02 | 0.09 | 21.4 | 21.4 | 21.4 | 300 |
| 1735857600 | 21.38 | 0 | 0.00 | 21.38 | 21.38 | 21.38 | 1 |
| 1735684800 | 21.38 | 0.36 | 1.71 | 21.29 | 21.38 | 21.13 | 6884 |
| 1735598400 | 21.02 | 0.02 | 0.10 | 20.75 | 21.25 | 20.75 | 7638 |
| 1735339200 | 21 | 0.1 | 0.48 | 21 | 21 | 21 | 200 |
| 1735069200 | 20.9 | -0.01 | -0.05 | 20.9 | 20.9 | 20.9 | 700 |
| 1734993600 | 20.91 | 0.29 | 1.41 | 20.91 | 20.91 | 20.91 | 300 |
| 1734734400 | 20.62 | -0.2 | -0.96 | 20.27 | 20.62 | 20.27 | 900 |
| 1734648000 | 20.82 | -0.11 | -0.53 | 20.93 | 20.93 | 20.82 | 5300 |
| 1734561600 | 20.93 | -0.07 | -0.33 | 20.94 | 21.05 | 20.93 | 7900 |
| 1734475200 | 21 | 0.11 | 0.53 | 20.94 | 21.15 | 20.94 | 5314 |
| 1734388800 | 20.89 | -0.41 | -1.92 | 20.4 | 20.89 | 20.38 | 2207 |
| 1734129600 | 21.3 | 0.73 | 3.55 | 20.45 | 21.3 | 20.45 | 5580 |
| 1734043200 | 20.57 | 0.26 | 1.28 | 20.45 | 20.57 | 20.45 | 70100 |
| 1733956800 | 20.31 | 0 | 0.00 | 20.3 | 20.52 | 20.3 | 803 |
| 1733870400 | 20.31 | 0.33 | 1.65 | 20.04 | 20.31 | 20.04 | 3575 |
| 1733784000 | 19.98 | 0 | 0.00 | 19.885 | 19.98 | 19.885 | 2000 |
| 1733524800 | 19.98 | -0.27 | -1.33 | 20.19 | 20.19 | 19.98 | 3080 |
| 1733438400 | 20.25 | 0.29 | 1.45 | 20.24 | 20.25 | 20.24 | 800 |
| 1733352000 | 19.96 | 0.07 | 0.35 | 20 | 20.05 | 19.89 | 2438 |
| 1733265600 | 19.89 | 0.09 | 0.45 | 19.9 | 19.9 | 19.7 | 1002 |
| 1733179200 | 19.8 | -0.13 | -0.65 | 19.95 | 19.95 | 19.8 | 43655 |
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
