Premium
Intact Financial Corporation (IFC)
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 | -1.05 | -0.409948073244 | 256.13 | 259.91 | 253.43 | 230667 | 257.465155 | CS |
| 4 | -6.82 | -2.60404734632 | 261.9 | 265.99 | 250.52 | 202253 | 256.58031565 | CS |
| 12 | -15.71 | -5.8015436316 | 270.79 | 275.84 | 250.52 | 237627 | 263.61001014 | CS |
| 26 | 10.22 | 4.17381360778 | 244.86 | 275.84 | 240.37 | 257907 | 259.78593446 | CS |
| 52 | 45.81 | 21.8903808477 | 209.27 | 275.84 | 206.6 | 275812 | 241.57953506 | CS |
| 156 | 85.03 | 50.0029403117 | 170.05 | 275.84 | 169.46 | 319160 | 207.30989413 | CS |
| 260 | 112.67 | 79.1166350678 | 142.41 | 275.84 | 104.9 | 317844 | 183.90540631 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 255.08 | 0 | 0.00 | 254.26 | 255.59 | 253.93 | 228319 |
| 1738104000 | 255.08 | -1.24 | -0.48 | 256.25 | 256.25 | 253.43 | 273082 |
| 1738017600 | 256.32 | -2.71 | -1.05 | 259.04 | 259.04 | 254.54 | 256788 |
| 1737758400 | 259.02999 | -0.81 | -0.31 | 258.81 | 259.69 | 257.01 | 220198 |
| 1737672000 | 259.83999 | 1.77 | 0.69 | 258.3 | 259.91 | 256.97 | 201647 |
| 1737585600 | 258.07 | 1.94 | 0.76 | 256.13 | 259.12 | 255.66 | 201620 |
| 1737499200 | 256.13 | 2 | 0.79 | 255.71 | 256.14999 | 253.78 | 274282 |
| 1737412800 | 254.13 | 0.38 | 0.15 | 253.86 | 255.33 | 253.32 | 105383 |
| 1737153600 | 253.75 | -1.42 | -0.56 | 256.75 | 258 | 253.71 | 317209 |
| 1737067200 | 255.17 | 1.78 | 0.70 | 253.46 | 256.01 | 252.09 | 201220 |
| 1736980800 | 253.39 | 2.1 | 0.84 | 254.72 | 254.73 | 251.99 | 171519 |
| 1736894400 | 251.29 | -0.87 | -0.35 | 252.35 | 252.63 | 250.52 | 207817 |
| 1736808000 | 252.16 | -1.88 | -0.74 | 251.99 | 254.3 | 251.35 | 222560 |
| 1736548800 | 254.04 | -4.35 | -1.68 | 256.68 | 256.68 | 252.96 | 265445 |
| 1736462400 | 258.39 | -2 | -0.77 | 259.8 | 260.18 | 257.74 | 56050 |
| 1736376000 | 260.39 | 2.17 | 0.84 | 258.22 | 261.39 | 256.58999 | 160165 |
| 1736289600 | 258.22 | 0.23 | 0.09 | 258.2 | 261.39999 | 257.87 | 202865 |
| 1736203200 | 257.99 | -7.73 | -2.91 | 264.33 | 265 | 257.83999 | 177266 |
| 1735944000 | 265.72 | 2.75 | 1.05 | 262.91 | 265.99 | 262.91 | 167121 |
| 1735857600 | 262.97 | 1.24 | 0.47 | 261.89999 | 263.11 | 261.14999 | 160564 |
| 1735684800 | 261.73 | 1.8 | 0.69 | 260.67 | 262.3 | 260.02999 | 107530 |
| 1735598400 | 259.93 | -3.07 | -1.17 | 261.58999 | 261.58999 | 259 | 171776 |
| 1735339200 | 263 | -1.2 | -0.45 | 263.39999 | 264.14 | 261.67 | 92122 |
| 1735069200 | 264.2 | 1.41 | 0.54 | 262.68 | 264.2 | 262.68 | 58504 |
| 1734993600 | 262.79 | 0.73 | 0.28 | 260.64 | 263.14999 | 260 | 99395 |
| 1734734400 | 262.06 | 2.35 | 0.90 | 259.57 | 262.89 | 257.77999 | 838020 |
| 1734648000 | 259.70999 | 1.08 | 0.42 | 259.76 | 261.77999 | 258.27 | 177152 |
| 1734561600 | 258.63 | -1.45 | -0.56 | 259.62 | 261 | 257.8 | 255902 |
| 1734475200 | 260.08 | -2.52 | -0.96 | 261.76 | 262.6 | 259.70999 | 413009 |
| 1734388800 | 262.6 | -0.7 | -0.27 | 261.98 | 264.5 | 261.67 | 218837 |
| 1734129600 | 263.3 | 0.2 | 0.08 | 263.63 | 265 | 263 | 244861 |
| 1734043200 | 263.1 | -6.22 | -2.31 | 269.37 | 269.37 | 262.38 | 281369 |
| 1733956800 | 269.32 | -0.16 | -0.06 | 269.31 | 270.27 | 268.01 | 190354 |
| 1733870400 | 269.48 | -2.59 | -0.95 | 271.11 | 273.56 | 269.12 | 203183 |
| 1733784000 | 272.07 | -2.16 | -0.79 | 273.1 | 275.83999 | 270.79 | 240941 |
| 1733524800 | 274.23 | 5.26 | 1.96 | 269.08 | 275 | 268.89999 | 161192 |
| 1733438400 | 268.97 | 0.27 | 0.10 | 269.02999 | 269.26 | 265.89999 | 235730 |
| 1733352000 | 268.7 | -0.9 | -0.33 | 269.73 | 270.99 | 267.68 | 290781 |
| 1733265600 | 269.6 | -1.25 | -0.46 | 270.39999 | 270.91 | 268.19 | 303847 |
| 1733179200 | 270.85 | 4.18 | 1.57 | 266.97 | 271.35 | 266.45999 | 335543 |
| 1732920000 | 266.67 | -0.22 | -0.08 | 265.52999 | 267.39 | 265.52999 | 216217 |
| 1732833600 | 266.89 | 0.4 | 0.15 | 266.91 | 267.25 | 266.38 | 41907 |
| 1732747200 | 266.49 | -2.18 | -0.81 | 268.85 | 269.27 | 264.89999 | 255654 |
| 1732660800 | 268.67 | 1.67 | 0.63 | 272.33999 | 275 | 267.16 | 246493 |
| 1732574400 | 267 | -4.68 | -1.72 | 271.69 | 272 | 266.14 | 872643 |
| 1732315200 | 271.68 | -1.03 | -0.38 | 272.69 | 274.88 | 270.79 | 189260 |
| 1732228800 | 272.70999 | 0.51 | 0.19 | 272.43 | 274.25 | 272.11 | 236747 |
| 1732142400 | 272.2 | 3.13 | 1.16 | 269.52999 | 272.6 | 268.75 | 206864 |
| 1732056000 | 269.07 | 0.73 | 0.27 | 266.37 | 269.69 | 265.77999 | 169325 |
| 1731969600 | 268.33999 | 2.08 | 0.78 | 265.68 | 268.87 | 265.64999 | 303440 |
| 1731710400 | 266.26 | -2.35 | -0.87 | 268.38 | 268.64999 | 265.76 | 244338 |
| 1731624000 | 268.61 | -2.02 | -0.75 | 270.27 | 271.95 | 267.38 | 262972 |
| 1731537600 | 270.63 | 2.57 | 0.96 | 268.06 | 271 | 268.06 | 236527 |
| 1731451200 | 268.06 | 0.05 | 0.02 | 267.68 | 268.27999 | 265.29 | 210430 |
| 1731364800 | 268.01 | 1.78 | 0.67 | 267.12 | 270.69 | 266.62 | 138930 |
| 1731105600 | 266.23 | 2.26 | 0.86 | 264.16 | 267.51 | 263.79 | 224520 |
| 1731019200 | 263.97 | -1.05 | -0.40 | 262.74 | 267.35 | 262.06 | 238228 |
| 1730932800 | 265.02 | -6.79 | -2.50 | 270.79 | 271.01 | 259.52 | 487399 |
| 1730846400 | 271.81 | 2.2 | 0.82 | 269.61 | 273.05 | 268.75 | 153688 |
| 1730760000 | 269.61 | 0.45 | 0.17 | 268.32 | 271.08 | 268.08 | 217385 |
| 1730497200 | 269.16 | 3.26 | 1.23 | 266.52999 | 270.17 | 265.95999 | 234956 |
| 1730410800 | 265.89999 | -4.16 | -1.54 | 269.19 | 270 | 264.7 | 426471 |
| 1730324400 | 270.06 | -0.41 | -0.15 | 269.68 | 270.81 | 268.02 | 246011 |
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
