Premium
Intact Financial Corporation (IFC.PR.C)
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 | 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 | 22.29 | -0.11 | -0.49 | 22.25 | 22.3 | 22.25 | 2530 |
| 1740696000 | 22.4 | -0.05 | -0.22 | 22.5 | 22.5 | 22.4 | 3660 |
| 1740609600 | 22.45 | 0.22 | 0.99 | 22.32 | 22.46 | 22.28 | 3690 |
| 1740523200 | 22.23 | -0.21 | -0.94 | 22.25 | 22.25 | 22.23 | 700 |
| 1740436800 | 22.44 | -0.1 | -0.44 | 22.44 | 22.44 | 22.44 | 130 |
| 1740177600 | 22.54 | -0.11 | -0.49 | 22.6 | 22.6 | 22.54 | 1052 |
| 1740091200 | 22.65 | 0 | 0.00 | 22.51 | 22.65 | 22.5 | 2525 |
| 1740004800 | 22.65 | -0.01 | -0.04 | 22.65 | 22.65 | 22.65 | 3000 |
| 1739918400 | 22.66 | -0.12 | -0.53 | 22.85 | 22.85 | 22.66 | 3264 |
| 1739572800 | 22.78 | 0.3 | 1.33 | 22.6 | 22.78 | 22.6 | 30645 |
| 1739486400 | 22.48 | -0.04 | -0.18 | 22.5 | 22.51 | 22.48 | 3900 |
| 1739400000 | 22.52 | 0.05 | 0.22 | 22.46 | 22.52 | 22.46 | 3220 |
| 1739313600 | 22.47 | 0.05 | 0.22 | 22.44 | 22.48 | 22.44 | 7188 |
| 1739227200 | 22.42 | -0.01 | -0.04 | 22.25 | 22.5 | 22.25 | 4910 |
| 1738968000 | 22.43 | -0.03 | -0.13 | 22.42 | 22.43 | 22.42 | 410 |
| 1738881600 | 22.46 | -0.04 | -0.18 | 22.51 | 22.52 | 22.39 | 12310 |
| 1738795200 | 22.5 | 0.21 | 0.94 | 22.5 | 22.62 | 22.5 | 3610 |
| 1738708800 | 22.29 | -0.17 | -0.76 | 22.45 | 22.45 | 22.29 | 2425 |
| 1738622400 | 22.46 | -0.33 | -1.45 | 22.37 | 22.47 | 22.37 | 1138 |
| 1738363200 | 22.79 | 0.21 | 0.93 | 22.52 | 22.79 | 22.51 | 12833 |
| 1738276800 | 22.58 | 0.08 | 0.36 | 22.6 | 22.6 | 22.57 | 4600 |
| 1738190400 | 22.5 | 0.14 | 0.63 | 22.45 | 22.5 | 22.34 | 23520 |
| 1738104000 | 22.36 | -0.16 | -0.71 | 22.36 | 22.36 | 22.36 | 1326 |
| 1738017600 | 22.52 | -0.13 | -0.57 | 22.61 | 22.61 | 22.52 | 400 |
| 1737758400 | 22.65 | 0.04 | 0.18 | 22.55 | 22.65 | 22.55 | 4225 |
| 1737672000 | 22.61 | 0.08 | 0.36 | 22.62 | 22.62 | 22.61 | 2800 |
| 1737585600 | 22.53 | 0.08 | 0.36 | 22.5 | 22.55 | 22.5 | 6532 |
| 1737499200 | 22.45 | 0.01 | 0.04 | 22.3 | 22.52 | 22.3 | 2795 |
| 1737412800 | 22.44 | 0.02 | 0.09 | 22.44 | 22.49 | 22.44 | 4196 |
| 1737153600 | 22.42 | 0.22 | 0.99 | 22.49 | 22.49 | 22.4 | 5941 |
| 1737067200 | 22.2 | 0.09 | 0.41 | 22.2 | 22.2 | 22.2 | 4800 |
| 1736980800 | 22.11 | 0.22 | 1.01 | 21.89 | 22.11 | 21.89 | 3400 |
| 1736894400 | 21.89 | -0.11 | -0.50 | 21.89 | 21.89 | 21.89 | 275 |
| 1736808000 | 22 | 0.08 | 0.36 | 22 | 22 | 21.98 | 2000 |
| 1736548800 | 21.92 | -0.18 | -0.81 | 22 | 22 | 21.92 | 700 |
| 1736462400 | 22.1 | -0.28 | -1.25 | 22.3 | 22.3 | 22.1 | 4100 |
| 1736376000 | 22.38 | 0.18 | 0.81 | 22.2 | 22.38 | 22.2 | 2670 |
| 1736289600 | 22.2 | 0.3 | 1.37 | 22.11 | 22.2 | 22.1 | 5200 |
| 1736203200 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 1600 |
| 1735944000 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1735857600 | 21.9 | -0.35 | -1.57 | 22.25 | 22.25 | 21.9 | 11846 |
| 1735684800 | 22.25 | 0.24 | 1.09 | 22.05 | 22.25 | 22.05 | 4584 |
| 1735598400 | 22.01 | 0.31 | 1.43 | 22.04 | 22.04 | 22.01 | 400 |
| 1735339200 | 21.7 | -0.02 | -0.09 | 21.71 | 21.71 | 21.7 | 5200 |
| 1735069200 | 21.72 | 0.13 | 0.60 | 21.61 | 21.8 | 21.61 | 1773 |
| 1734993600 | 21.59 | -0.21 | -0.96 | 22 | 22 | 21.59 | 2200 |
| 1734734400 | 21.8 | -0.2 | -0.91 | 21.72 | 21.8 | 21.72 | 1000 |
| 1734648000 | 22 | 0.28 | 1.29 | 21.72 | 22 | 21.56 | 4830 |
| 1734561600 | 21.72 | 0.01 | 0.05 | 21.73 | 21.73 | 21.72 | 1800 |
| 1734475200 | 21.71 | 0.19 | 0.88 | 21.69 | 21.71 | 21.65 | 46982 |
| 1734388800 | 21.52 | -0.43 | -1.96 | 21.5 | 21.55 | 21.5 | 3061 |
| 1734129600 | 21.95 | -0.01 | -0.05 | 21.85 | 21.95 | 21.7 | 7234 |
| 1734043200 | 21.96 | 0.33 | 1.53 | 21.7 | 21.96 | 21.7 | 900 |
| 1733956800 | 21.63 | 0.21 | 0.98 | 21.63 | 21.63 | 21.63 | 626 |
| 1733870400 | 21.42 | 0.06 | 0.28 | 21.38 | 21.42 | 21.38 | 3052 |
| 1733784000 | 21.36 | -0.04 | -0.19 | 21.26 | 21.4 | 21.2 | 4800 |
| 1733524800 | 21.4 | 0.16 | 0.75 | 21.2 | 21.4 | 21.2 | 3500 |
| 1733438400 | 21.24 | 0.11 | 0.52 | 21.25 | 21.25 | 21.24 | 3700 |
| 1733352000 | 21.13 | 0.2 | 0.96 | 21 | 21.13 | 21 | 33400 |
| 1733265600 | 20.93 | -0.02 | -0.10 | 20.9 | 21 | 20.9 | 3773 |
| 1733179200 | 20.95 | -0.12 | -0.57 | 21 | 21 | 20.9 | 9900 |
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
