Premium
International Petroleum Corporation (IPCO)
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 | 0.3 | 1.57728706625 | 19.02 | 19.95 | 18.55 | 131012 | 19.22783919 | CS |
| 4 | 0.35 | 1.84501845018 | 18.97 | 19.95 | 18.44 | 91988 | 19.05693168 | CS |
| 12 | 3.58 | 22.7445997459 | 15.74 | 19.95 | 15.04 | 90726 | 17.23058619 | CS |
| 26 | 0.06 | 0.311526479751 | 19.26 | 20.45 | 14.42 | 80004 | 17.09870463 | CS |
| 52 | 4.02 | 26.2745098039 | 15.3 | 20.59 | 14.04 | 73221 | 17.30067904 | CS |
| 156 | 10.47 | 118.305084746 | 8.85 | 20.59 | 8.69 | 111202 | 14.09626595 | CS |
| 260 | 14.1 | 270.114942529 | 5.22 | 20.59 | 1.42 | 86169 | 11.94373912 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 19.32 | -0.08 | -0.41 | 19.57 | 19.67 | 19.24 | 69796 |
| 1739486400 | 19.4 | 0.22 | 1.15 | 19.16 | 19.4 | 18.97 | 73695 |
| 1739400000 | 19.18 | 0.29 | 1.54 | 18.79 | 19.6 | 18.78 | 111909 |
| 1739313600 | 18.89 | -0.92 | -4.64 | 18.88 | 18.99 | 18.55 | 236148 |
| 1739227200 | 19.81 | 0.7 | 3.66 | 19.67 | 19.95 | 19.58 | 142770 |
| 1738968000 | 19.11 | 0.16 | 0.84 | 19.02 | 19.2 | 18.95 | 90537 |
| 1738881600 | 18.95 | -0.04 | -0.21 | 19 | 19.1 | 18.86 | 121880 |
| 1738795200 | 18.99 | 0 | 0.00 | 18.85 | 19.06 | 18.79 | 68106 |
| 1738708800 | 18.99 | 0.14 | 0.74 | 18.52 | 19.07 | 18.44 | 100542 |
| 1738622400 | 18.85 | -0.06 | -0.32 | 18.77 | 19.07 | 18.65 | 81327 |
| 1738363200 | 18.91 | -0.44 | -2.27 | 19.3 | 19.46 | 18.91 | 111462 |
| 1738276800 | 19.35 | 0.32 | 1.68 | 18.91 | 19.36 | 18.83 | 67408 |
| 1738190400 | 19.03 | 0.44 | 2.37 | 18.82 | 19.15 | 18.82 | 60822 |
| 1738104000 | 18.59 | -0.12 | -0.64 | 18.78 | 18.87 | 18.59 | 91538 |
| 1738017600 | 18.71 | 0.1 | 0.54 | 18.83 | 18.91 | 18.59 | 101531 |
| 1737758400 | 18.61 | -0.5 | -2.62 | 18.94 | 18.95 | 18.6 | 64404 |
| 1737672000 | 19.11 | -0.16 | -0.83 | 19.3 | 19.37 | 19.06 | 45833 |
| 1737585600 | 19.27 | 0.27 | 1.42 | 19.38 | 19.5 | 19.24 | 57466 |
| 1737499200 | 19 | -0.5 | -2.56 | 19.22 | 19.27 | 18.84 | 81083 |
| 1737412800 | 19.5 | 0.35 | 1.83 | 19.11 | 19.5 | 19.1 | 34074 |
| 1737153600 | 19.15 | 0.36 | 1.92 | 18.97 | 19.2 | 18.97 | 97226 |
| 1737067200 | 18.79 | -0.14 | -0.74 | 19.11 | 19.24 | 18.79 | 71891 |
| 1736980800 | 18.93 | 0.28 | 1.50 | 18.73 | 19.1 | 18.73 | 54512 |
| 1736894400 | 18.65 | 0.29 | 1.58 | 18.43 | 18.7 | 18.43 | 77423 |
| 1736808000 | 18.36 | -0.44 | -2.34 | 18.63 | 18.8 | 18.35 | 137366 |
| 1736548800 | 18.8 | 0.49 | 2.68 | 18.83 | 19.04 | 18.6 | 85310 |
| 1736462400 | 18.31 | 0.46 | 2.58 | 17.82 | 18.39 | 17.82 | 47526 |
| 1736376000 | 17.85 | 0.2 | 1.13 | 17.66 | 17.93 | 17.56 | 88787 |
| 1736289600 | 17.65 | 0.04 | 0.23 | 17.68 | 17.77 | 17.46 | 78754 |
| 1736203200 | 17.61 | -0.08 | -0.45 | 17.7 | 17.88 | 17.59 | 59526 |
| 1735944000 | 17.69 | 0.25 | 1.43 | 17.61 | 17.7 | 17.55 | 46076 |
| 1735857600 | 17.44 | 0.63 | 3.75 | 17.06 | 17.47 | 17.06 | 90700 |
| 1735684800 | 16.81 | 0.54 | 3.32 | 16.309999 | 16.85 | 16.309999 | 56308 |
| 1735598400 | 16.27 | 0.09 | 0.56 | 16.25 | 16.53 | 16.239999 | 64658 |
| 1735339200 | 16.18 | 0.04 | 0.25 | 16.079999 | 16.43 | 16.079999 | 76405 |
| 1735069200 | 16.14 | 0.33 | 2.09 | 15.99 | 16.14 | 15.62 | 44479 |
| 1734993600 | 15.81 | 0.64 | 4.22 | 15.3 | 15.85 | 15.3 | 65562 |
| 1734734400 | 15.17 | -0.28 | -1.81 | 15.23 | 15.37 | 15.04 | 173420 |
| 1734648000 | 15.45 | -0.11 | -0.71 | 15.64 | 15.83 | 15.45 | 78608 |
| 1734561600 | 15.56 | -0.09 | -0.58 | 15.67 | 15.87 | 15.54 | 81436 |
| 1734475200 | 15.65 | -0.1 | -0.63 | 15.77 | 15.77 | 15.45 | 84226 |
| 1734388800 | 15.75 | -0.3 | -1.87 | 15.99 | 16.07 | 15.75 | 66837 |
| 1734129600 | 16.05 | 0.21 | 1.33 | 16.1 | 16.37 | 15.94 | 85260 |
| 1734043200 | 15.84 | -0.05 | -0.31 | 15.86 | 16.04 | 15.83 | 87573 |
| 1733956800 | 15.89 | 0.33 | 2.12 | 15.61 | 16.02 | 15.59 | 68001 |
| 1733870400 | 15.56 | -0.27 | -1.71 | 15.65 | 15.72 | 15.52 | 81498 |
| 1733784000 | 15.83 | 0.63 | 4.14 | 15.67 | 16.11 | 15.67 | 94972 |
| 1733524800 | 15.2 | -0.56 | -3.55 | 15.42 | 15.42 | 15.13 | 52171 |
| 1733438400 | 15.76 | 0.49 | 3.21 | 15.44 | 15.98 | 15.44 | 57329 |
| 1733352000 | 15.27 | -0.22 | -1.42 | 15.75 | 15.75 | 15.25 | 59366 |
| 1733265600 | 15.49 | 0.16 | 1.04 | 15.59 | 15.67 | 15.42 | 44444 |
| 1733179200 | 15.33 | -0.54 | -3.40 | 15.82 | 15.82 | 15.31 | 72521 |
| 1732920000 | 15.87 | 0.03 | 0.19 | 15.97 | 16.03 | 15.73 | 28191 |
| 1732833600 | 15.84 | 0 | 0.00 | 15.86 | 15.97 | 15.83 | 16343 |
| 1732747200 | 15.84 | 0.55 | 3.60 | 15.57 | 15.87 | 15.54 | 34627 |
| 1732660800 | 15.29 | 0.02 | 0.13 | 15.58 | 15.62 | 15.23 | 129936 |
| 1732574400 | 15.27 | -0.58 | -3.66 | 16.02 | 16.149999 | 15.27 | 752668 |
| 1732315200 | 15.85 | 0.12 | 0.76 | 15.74 | 15.91 | 15.66 | 36930 |
| 1732228800 | 15.73 | 0.4 | 2.61 | 15.91 | 15.91 | 15.55 | 74921 |
| 1732142400 | 15.33 | 0.69 | 4.71 | 15.25 | 15.36 | 15.14 | 60477 |
| 1732056000 | 14.64 | 0.01 | 0.07 | 14.6 | 14.72 | 14.54 | 46267 |
| 1731969600 | 14.63 | 0.21 | 1.46 | 14.48 | 14.78 | 14.48 | 44278 |
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
