Premium
Interfor Corporation (IFP)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 9.61214165261 | 11.86 | 13.37 | 11.61 | 271763 | 12.94227303 | CS |
| 4 | 2.23 | 20.7056638812 | 10.77 | 13.37 | 10.32 | 232242 | 11.79001346 | CS |
| 12 | 2.81 | 27.5760549558 | 10.19 | 13.37 | 7.83 | 283243 | 10.22871195 | CS |
| 26 | 3.95 | 43.6464088398 | 9.05 | 13.37 | 7.83 | 315678 | 10.13891477 | CS |
| 52 | -0.31 | -2.32907588279 | 13.31 | 13.72 | 7.05 | 349443 | 9.890008 | CS |
| 156 | -11.98 | -47.9583666934 | 24.98 | 26.29 | 7.05 | 237218 | 14.24660199 | CS |
| 260 | -17.56 | -57.4607329843 | 30.56 | 44.56 | 7.05 | 273351 | 21.84431183 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783028400 | 13.01 | -0.04 | -0.31 | 13.04 | 13.37 | 12.95 | 282902 |
| 1782855600 | 13.05 | -0.07 | -0.53 | 13.01 | 13.14 | 12.64 | 281344 |
| 1782769200 | 13.12 | 1.23 | 10.34 | 12.07 | 13.17 | 12.06 | 407044 |
| 1782510000 | 11.89 | -0.17 | -1.41 | 11.86 | 11.95 | 11.61 | 115760 |
| 1782423600 | 12.06 | 0.39 | 3.34 | 11.75 | 12.17 | 11.75 | 186766 |
| 1782337200 | 11.67 | 0.42 | 3.73 | 11.04 | 11.78 | 11.04 | 123534 |
| 1782250800 | 11.25 | -0.27 | -2.34 | 11.25 | 11.7 | 11.03 | 196170 |
| 1782164400 | 11.52 | 0.08 | 0.70 | 11.32 | 11.9 | 11.3 | 141550 |
| 1781905200 | 11.44 | -0.31 | -2.64 | 11.58 | 11.73 | 11.41 | 106479 |
| 1781818800 | 11.75 | -0.07 | -0.59 | 11.92 | 12.33 | 11.62 | 326582 |
| 1781732400 | 11.82 | -0.03 | -0.25 | 11.86 | 12.23 | 11.76 | 346665 |
| 1781646000 | 11.85 | -0.07 | -0.59 | 12 | 12.05 | 11.74 | 255349 |
| 1781559600 | 11.92 | 0.56 | 4.93 | 11.71 | 12.04 | 11.6 | 277791 |
| 1781300400 | 11.36 | 0.25 | 2.25 | 11.17 | 11.6 | 11.17 | 295892 |
| 1781214000 | 11.11 | 0.5 | 4.71 | 10.65 | 11.23 | 10.65 | 409819 |
| 1781127600 | 10.61 | -0.21 | -1.94 | 10.8 | 11.2 | 10.51 | 146910 |
| 1781041200 | 10.82 | 0.4 | 3.84 | 10.55 | 10.87 | 10.32 | 224743 |
| 1780954800 | 10.42 | -0.23 | -2.16 | 10.74 | 10.75 | 10.41 | 133398 |
| 1780695600 | 10.65 | -0.27 | -2.47 | 10.77 | 10.91 | 10.53 | 153907 |
| 1780609200 | 10.92 | -0.18 | -1.62 | 11.08 | 11.32 | 10.86 | 148675 |
| 1780522800 | 11.1 | 0.33 | 3.06 | 10.64 | 11.26 | 10.64 | 207694 |
| 1780436400 | 10.77 | 0.06 | 0.56 | 10.62 | 11 | 10.62 | 276458 |
| 1780350000 | 10.71 | -0.25 | -2.28 | 10.86 | 11 | 10.62 | 143202 |
| 1780090800 | 10.96 | 0.36 | 3.40 | 10.55 | 11.05 | 10.55 | 333712 |
| 1780004400 | 10.6 | 0 | 0.00 | 10.53 | 10.71 | 10.32 | 206107 |
| 1779918000 | 10.6 | 0.87 | 8.94 | 9.81 | 10.67 | 9.81 | 472407 |
| 1779831600 | 9.73 | 0.17 | 1.78 | 9.58 | 9.78 | 9.39 | 346511 |
| 1779745200 | 9.56 | -0.04 | -0.42 | 9.65 | 9.75 | 9.51 | 134954 |
| 1779486000 | 9.6 | -0.02 | -0.21 | 9.6199999 | 9.7 | 9.3 | 270062 |
| 1779399600 | 9.6199999 | 0.48 | 5.25 | 9.1 | 9.72 | 8.9 | 681538 |
| 1779313200 | 9.14 | 0.32 | 3.63 | 8.76 | 9.34 | 8.66 | 366544 |
| 1779226800 | 8.82 | 0.25 | 2.92 | 8.7 | 9.11 | 8.56 | 574566 |
| 1778881200 | 8.57 | -0.35 | -3.92 | 8.74 | 8.85 | 7.83 | 1297565 |
| 1778794800 | 8.92 | -0.12 | -1.33 | 9.08 | 9.26 | 8.9 | 404577 |
| 1778708400 | 9.0399999 | 0.17 | 1.92 | 8.8699999 | 9.06 | 8.78 | 571148 |
| 1778622000 | 8.8699999 | 0.01 | 0.11 | 8.83 | 8.97 | 8.75 | 459862 |
| 1778535600 | 8.86 | -0.62 | -6.54 | 9.49 | 9.5 | 8.77 | 423034 |
| 1778276400 | 9.48 | -0.02 | -0.21 | 9.5 | 9.71 | 9.4 | 145369 |
| 1778190000 | 9.5 | -0.06 | -0.63 | 9.57 | 9.59 | 9.34 | 212434 |
| 1778103600 | 9.56 | 0.47 | 5.17 | 9.32 | 9.75 | 9.05 | 365312 |
| 1778017200 | 9.09 | -0.18 | -1.94 | 9.33 | 9.5 | 9.08 | 296474 |
| 1777930800 | 9.27 | -0.53 | -5.41 | 9.7899999 | 9.81 | 9.25 | 304965 |
| 1777671600 | 9.8 | 0.03 | 0.31 | 9.83 | 10.13 | 9.74 | 266989 |
| 1777585200 | 9.77 | -0.08 | -0.81 | 9.8 | 10.11 | 9.58 | 293619 |
| 1777498800 | 9.85 | -0.25 | -2.48 | 10.03 | 10.24 | 9.82 | 290252 |
| 1777412400 | 10.1 | -0.15 | -1.46 | 10.32 | 10.32 | 10.05 | 144464 |
| 1777326000 | 10.25 | -0.08 | -0.77 | 10.44 | 10.84 | 10.25 | 436849 |
| 1777066800 | 10.33 | -0.12 | -1.15 | 10.47 | 10.5 | 10.26 | 84481 |
| 1776980400 | 10.45 | -0.07 | -0.67 | 10.19 | 10.56 | 10.14 | 116557 |
| 1776894000 | 10.52 | -0.17 | -1.59 | 10.84 | 10.84 | 10.44 | 248082 |
| 1776807600 | 10.69 | 0.03 | 0.28 | 10.56 | 10.97 | 10.55 | 221739 |
| 1776721200 | 10.66 | 0.43 | 4.20 | 10.32 | 10.72 | 10.1 | 276000 |
| 1776462000 | 10.23 | 0.43 | 4.39 | 9.81 | 10.42 | 9.81 | 221248 |
| 1776375600 | 9.8 | -0.33 | -3.26 | 10.09 | 10.2 | 9.73 | 214969 |
| 1776289200 | 10.13 | -0.15 | -1.46 | 10.42 | 10.42 | 10.07 | 114604 |
| 1776202800 | 10.28 | -0.16 | -1.53 | 10.45 | 10.5 | 10.15 | 106501 |
| 1776116400 | 10.44 | 0.42 | 4.19 | 10.03 | 10.51 | 9.77 | 188552 |
| 1775857200 | 10.02 | -0.03 | -0.30 | 10.19 | 10.21 | 9.84 | 147406 |
| 1775770800 | 10.05 | -0.22 | -2.14 | 10.23 | 10.25 | 9.95 | 96734 |
| 1775684400 | 10.27 | 0.3 | 3.01 | 10.24 | 10.67 | 10.23 | 238031 |
| 1775598000 | 9.97 | -0.55 | -5.23 | 10.52 | 10.52 | 9.8699999 | 234414 |
| 1775511600 | 10.52 | -0.01 | -0.09 | 10.55 | 10.58 | 10.35 | 106147 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
