Premium
Innergex Renewable Energy Inc (INE)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 3.32871012483 | 7.21 | 7.61 | 6.98 | 603034 | 7.17670641 | CS |
| 4 | -0.67 | -8.25123152709 | 8.12 | 8.31 | 6.98 | 655639 | 7.37177324 | CS |
| 12 | -1 | -11.8343195266 | 8.45 | 9.19 | 6.98 | 579798 | 7.94996202 | CS |
| 26 | -2.05 | -21.5789473684 | 9.5 | 10.71 | 6.98 | 522432 | 8.68370609 | CS |
| 52 | -0.05 | -0.666666666667 | 7.5 | 10.95 | 6.98 | 594181 | 8.83586692 | CS |
| 156 | -9.96 | -57.2085008616 | 17.41 | 20.45 | 6.98 | 522816 | 12.06140178 | CS |
| 260 | -14.19 | -65.573012939 | 21.64 | 32.48 | 6.98 | 543280 | 16.22535484 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 7.45 | 0.12 | 1.64 | 7.38 | 7.5 | 7.35 | 474389 |
| 1739486400 | 7.33 | -0.03 | -0.41 | 7.42 | 7.61 | 7.31 | 325463 |
| 1739400000 | 7.36 | 0.31 | 4.40 | 7 | 7.4 | 7 | 798685 |
| 1739313600 | 7.05 | -0.07 | -0.98 | 7.07 | 7.11 | 6.98 | 754763 |
| 1739227200 | 7.12 | 0.04 | 0.56 | 7.15 | 7.18 | 7.06 | 230795 |
| 1738968000 | 7.08 | -0.13 | -1.80 | 7.21 | 7.35 | 7.01 | 905466 |
| 1738881600 | 7.21 | -0.02 | -0.28 | 7.22 | 7.27 | 7.13 | 464962 |
| 1738795200 | 7.23 | 0.17 | 2.41 | 7.12 | 7.32 | 7 | 592133 |
| 1738708800 | 7.06 | 0.03 | 0.43 | 7.06 | 7.25 | 7.02 | 455902 |
| 1738622400 | 7.03 | -0.25 | -3.43 | 7.02 | 7.34 | 7.02 | 783743 |
| 1738363200 | 7.28 | 0.14 | 1.96 | 7.15 | 7.49 | 7.15 | 541566 |
| 1738276800 | 7.14 | -0.01 | -0.14 | 7.19 | 7.27 | 7.09 | 762668 |
| 1738190400 | 7.15 | -0.32 | -4.28 | 7.5 | 7.5 | 7.05 | 1250686 |
| 1738104000 | 7.47 | -0.12 | -1.58 | 7.66 | 7.73 | 7.34 | 754648 |
| 1738017600 | 7.59 | -0.02 | -0.26 | 7.52 | 7.71 | 7.35 | 882546 |
| 1737758400 | 7.61 | 0.01 | 0.13 | 7.58 | 7.79 | 7.58 | 612240 |
| 1737672000 | 7.6 | 0.13 | 1.74 | 7.43 | 7.72 | 7.4 | 557062 |
| 1737585600 | 7.47 | -0.36 | -4.60 | 7.76 | 7.76 | 7.42 | 883495 |
| 1737499200 | 7.83 | -0.35 | -4.28 | 8.19 | 8.19 | 7.77 | 678710 |
| 1737412800 | 8.18 | -0.02 | -0.24 | 8.2 | 8.24 | 8.14 | 144395 |
| 1737153600 | 8.2 | 0.14 | 1.74 | 8.1199999 | 8.31 | 8.1 | 732847 |
| 1737067200 | 8.06 | 0.27 | 3.47 | 7.79 | 8.14 | 7.77 | 606905 |
| 1736980800 | 7.79 | 0.17 | 2.23 | 7.66 | 7.84 | 7.66 | 391216 |
| 1736894400 | 7.62 | -0.31 | -3.91 | 7.95 | 7.96 | 7.6 | 511893 |
| 1736808000 | 7.93 | 0.15 | 1.93 | 7.79 | 7.99 | 7.58 | 697973 |
| 1736548800 | 7.78 | 0.02 | 0.26 | 7.84 | 7.84 | 7.52 | 776192 |
| 1736462400 | 7.76 | -0.15 | -1.90 | 7.87 | 7.9 | 7.74 | 379560 |
| 1736376000 | 7.91 | -0.33 | -4.00 | 8.17 | 8.17 | 7.84 | 550490 |
| 1736289600 | 8.24 | 0.08 | 0.98 | 8.22 | 8.27 | 8.1 | 548898 |
| 1736203200 | 8.16 | -0.03 | -0.37 | 8.19 | 8.27 | 8.1199999 | 628315 |
| 1735944000 | 8.19 | 0.11 | 1.36 | 8.0399999 | 8.2 | 8.03 | 434205 |
| 1735857600 | 8.08 | 0.03 | 0.37 | 8.1199999 | 8.15 | 8.02 | 541666 |
| 1735684800 | 8.05 | 0 | 0.00 | 8.05 | 8.18 | 8.02 | 610116 |
| 1735598400 | 8.05 | -0.13 | -1.59 | 8.15 | 8.15 | 7.92 | 348096 |
| 1735339200 | 8.18 | -0.06 | -0.73 | 8.16 | 8.25 | 8.1 | 534528 |
| 1735069200 | 8.24 | 0.11 | 1.35 | 8.1199999 | 8.25 | 8.0399999 | 229467 |
| 1734993600 | 8.13 | -0.13 | -1.57 | 8.22 | 8.26 | 8.06 | 389991 |
| 1734734400 | 8.26 | 0.17 | 2.10 | 8.08 | 8.31 | 8.01 | 567089 |
| 1734648000 | 8.09 | -0.16 | -1.94 | 8.26 | 8.36 | 8.09 | 479757 |
| 1734561600 | 8.25 | -0.12 | -1.43 | 8.35 | 8.5399999 | 8.25 | 596801 |
| 1734475200 | 8.3699999 | 0.03 | 0.36 | 8.28 | 8.39 | 8.15 | 675182 |
| 1734388800 | 8.34 | -0.07 | -0.83 | 8.39 | 8.51 | 8.32 | 546850 |
| 1734129600 | 8.41 | -0.12 | -1.41 | 8.55 | 8.55 | 8.28 | 324004 |
| 1734043200 | 8.53 | -0.21 | -2.40 | 8.69 | 8.7899999 | 8.52 | 679753 |
| 1733956800 | 8.74 | -0.16 | -1.80 | 8.99 | 8.99 | 8.61 | 628495 |
| 1733870400 | 8.9 | 0.39 | 4.58 | 8.74 | 8.99 | 8.6199999 | 865563 |
| 1733784000 | 8.51 | 0.08 | 0.95 | 8.4 | 8.65 | 8.39 | 492522 |
| 1733524800 | 8.43 | -0.06 | -0.71 | 8.51 | 8.55 | 8.36 | 483927 |
| 1733438400 | 8.49 | -0.07 | -0.82 | 8.5399999 | 8.64 | 8.47 | 582124 |
| 1733352000 | 8.56 | -0.24 | -2.73 | 8.82 | 8.93 | 8.52 | 537371 |
| 1733265600 | 8.8 | -0.11 | -1.23 | 8.94 | 9.19 | 8.8 | 611808 |
| 1733179200 | 8.91 | 0.18 | 2.06 | 8.84 | 8.96 | 8.68 | 926710 |
| 1732920000 | 8.73 | 0.02 | 0.23 | 8.71 | 8.84 | 8.64 | 660971 |
| 1732833600 | 8.71 | 0.04 | 0.46 | 8.65 | 8.75 | 8.64 | 151134 |
| 1732747200 | 8.67 | 0.15 | 1.76 | 8.51 | 8.8699999 | 8.51 | 596387 |
| 1732660800 | 8.52 | -0.13 | -1.50 | 8.55 | 8.6 | 8.39 | 382516 |
| 1732574400 | 8.65 | 0.33 | 3.97 | 8.35 | 8.75 | 8.35 | 569280 |
| 1732315200 | 8.32 | -0.11 | -1.30 | 8.45 | 8.53 | 8.3 | 397940 |
| 1732228800 | 8.43 | 0.1 | 1.20 | 8.3 | 8.57 | 8.25 | 675755 |
| 1732142400 | 8.33 | -0.15 | -1.77 | 8.38 | 8.45 | 8.32 | 485755 |
| 1732056000 | 8.48 | -0.05 | -0.59 | 8.45 | 8.51 | 8.39 | 496586 |
| 1731969600 | 8.53 | -0.02 | -0.23 | 8.52 | 8.69 | 8.48 | 436453 |
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
