Premium
Infrastructure Dividend Split Corp (IS)
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 | 0.07 | 0.469798657718 | 14.9 | 15.05 | 14.9 | 4786 | 14.99209278 | CS |
| 4 | -0.15 | -0.992063492063 | 15.12 | 15.19 | 14.75 | 8060 | 14.92215752 | CS |
| 12 | -0.39 | -2.5390625 | 15.36 | 15.8 | 14.75 | 7153 | 15.15640884 | CS |
| 26 | 2.13 | 16.5887850467 | 12.84 | 15.8 | 12.84 | 7278 | 14.74008193 | CS |
| 52 | 0.07 | 0.469798657718 | 14.9 | 15.8 | 12.38 | 8236 | 14.26259075 | CS |
| 156 | 0.07 | 0.469798657718 | 14.9 | 15.8 | 12.38 | 8236 | 14.26259075 | CS |
| 260 | 0.07 | 0.469798657718 | 14.9 | 15.8 | 12.38 | 8236 | 14.26259075 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736376000 | 14.94 | 0 | 0.00 | 14.94 | 14.94 | 14.94 | 0 |
| 1736289600 | 14.94 | -0.06 | -0.40 | 14.94 | 14.94 | 14.94 | 1588 |
| 1736203200 | 15 | 0.01 | 0.07 | 15 | 15 | 15 | 4638 |
| 1735944000 | 14.99 | -0.01 | -0.07 | 15 | 15 | 14.98 | 5608 |
| 1735857600 | 15 | 0.1 | 0.67 | 14.9 | 15.05 | 14.9 | 7308 |
| 1735684800 | 14.9 | -0.03 | -0.20 | 14.78 | 14.9 | 14.78 | 12158 |
| 1735598400 | 14.93 | -0.07 | -0.47 | 14.94 | 15.01 | 14.85 | 17755 |
| 1735339200 | 15 | 0.1 | 0.67 | 14.9 | 15.01 | 14.9 | 11100 |
| 1735069200 | 14.9 | 0.03 | 0.20 | 14.91 | 14.91 | 14.9 | 3200 |
| 1734993600 | 14.87 | -0.03 | -0.20 | 14.77 | 14.9 | 14.77 | 1657 |
| 1734734400 | 14.9 | 0.07 | 0.47 | 14.78 | 14.9 | 14.77 | 4348 |
| 1734648000 | 14.83 | -0.02 | -0.13 | 14.83 | 14.87 | 14.75 | 13133 |
| 1734561600 | 14.85 | -0.15 | -1.00 | 15 | 15.1 | 14.85 | 39934 |
| 1734475200 | 15 | -0.05 | -0.33 | 15.08 | 15.08 | 15 | 992 |
| 1734388800 | 15.05 | -0.14 | -0.92 | 15.18 | 15.18 | 15.05 | 5724 |
| 1734129600 | 15.19 | 0.11 | 0.73 | 15.03 | 15.19 | 15.03 | 2014 |
| 1734043200 | 15.08 | 0 | 0.00 | 15.12 | 15.12 | 15.08 | 2456 |
| 1733956800 | 15.08 | -0.02 | -0.13 | 15.12 | 15.12 | 15.08 | 3401 |
| 1733870400 | 15.1 | -0.17 | -1.11 | 15.26 | 15.3 | 15.1 | 14540 |
| 1733784000 | 15.27 | 0.07 | 0.46 | 15.26 | 15.27 | 15.24 | 3704 |
| 1733524800 | 15.2 | 0.06 | 0.40 | 15.12 | 15.27 | 15.12 | 16725 |
| 1733438400 | 15.14 | 0.04 | 0.26 | 15.11 | 15.3 | 15.11 | 3126 |
| 1733352000 | 15.1 | 0 | 0.00 | 15.12 | 15.2 | 15.07 | 5383 |
| 1733265600 | 15.1 | -0.05 | -0.33 | 15.11 | 15.15 | 15.1 | 5418 |
| 1733179200 | 15.15 | 0.01 | 0.07 | 15.16 | 15.16 | 15.11 | 3123 |
| 1732920000 | 15.14 | -0.14 | -0.92 | 15.3 | 15.3 | 15.12 | 8662 |
| 1732833600 | 15.28 | 0.12 | 0.79 | 15.16 | 15.28 | 15.16 | 8727 |
| 1732747200 | 15.16 | 0.06 | 0.40 | 15.25 | 15.25 | 15.16 | 2997 |
| 1732660800 | 15.1 | -0.13 | -0.85 | 15.25 | 15.34 | 15.1 | 1437 |
| 1732574400 | 15.23 | 0.16 | 1.06 | 15.11 | 15.25 | 15.11 | 8849 |
| 1732315200 | 15.07 | -0.04 | -0.26 | 15.25 | 15.25 | 15.07 | 15627 |
| 1732228800 | 15.11 | 0.04 | 0.27 | 15.21 | 15.21 | 15.07 | 8874 |
| 1732142400 | 15.07 | -0.01 | -0.07 | 15.08 | 15.15 | 15.07 | 3822 |
| 1732056000 | 15.08 | -0.1 | -0.66 | 15.06 | 15.18 | 15.06 | 1700 |
| 1731969600 | 15.18 | 0.12 | 0.80 | 15.1 | 15.18 | 15.1 | 3890 |
| 1731710400 | 15.06 | -0.04 | -0.26 | 15.17 | 15.17 | 15.06 | 1900 |
| 1731624000 | 15.1 | -0.09 | -0.59 | 15.19 | 15.19 | 15.06 | 9427 |
| 1731537600 | 15.19 | 0.04 | 0.26 | 15.15 | 15.19 | 15.1 | 3710 |
| 1731451200 | 15.15 | -0.02 | -0.13 | 15.14 | 15.15 | 15.14 | 980 |
| 1731364800 | 15.17 | 0.04 | 0.26 | 15.17 | 15.25 | 15.17 | 3264 |
| 1731105600 | 15.13 | -0.17 | -1.11 | 15.26 | 15.27 | 15.11 | 25400 |
| 1731019200 | 15.3 | 0.08 | 0.53 | 15.34 | 15.35 | 15.28 | 6201 |
| 1730932800 | 15.22 | -0.04 | -0.26 | 15.35 | 15.35 | 15.22 | 8410 |
| 1730846400 | 15.26 | -0.09 | -0.59 | 15.23 | 15.26 | 15.23 | 905 |
| 1730760000 | 15.35 | 0.02 | 0.13 | 15.35 | 15.35 | 15.35 | 2211 |
| 1730497200 | 15.33 | 0.08 | 0.52 | 15.37 | 15.45 | 15.3 | 7100 |
| 1730410800 | 15.25 | -0.25 | -1.61 | 15.51 | 15.51 | 15.25 | 17027 |
| 1730324400 | 15.5 | -0.06 | -0.39 | 15.61 | 15.61 | 15.5 | 16100 |
| 1730238000 | 15.56 | -0.18 | -1.14 | 15.73 | 15.73 | 15.51 | 8410 |
| 1730151600 | 15.74 | 0.06 | 0.38 | 15.71 | 15.74 | 15.51 | 4709 |
| 1729892400 | 15.68 | 0.18 | 1.16 | 15.6 | 15.68 | 15.5 | 3900 |
| 1729806000 | 15.5 | 0.08 | 0.52 | 15.42 | 15.52 | 15.42 | 5757 |
| 1729719600 | 15.42 | -0.22 | -1.41 | 15.56 | 15.56 | 15.37 | 1834 |
| 1729633200 | 15.64 | -0.01 | -0.06 | 15.25 | 15.64 | 15.06 | 7678 |
| 1729546800 | 15.65 | -0.15 | -0.95 | 15.66 | 15.7 | 15.59 | 9781 |
| 1729287600 | 15.8 | 0.18 | 1.15 | 15.64 | 15.8 | 15.64 | 4191 |
| 1729201200 | 15.62 | 0.22 | 1.43 | 15.42 | 15.71 | 15.42 | 3722 |
| 1729114800 | 15.4 | 0.05 | 0.33 | 15.36 | 15.4 | 15.36 | 1513 |
| 1729028400 | 15.35 | 0.2 | 1.32 | 15.26 | 15.48 | 15.26 | 3909 |
| 1728682800 | 15.15 | -0.03 | -0.20 | 15.2 | 15.2 | 15.15 | 5057 |
| 1728596400 | 15.18 | 0.12 | 0.80 | 15.12 | 15.19 | 15.12 | 6441 |
| 1728510000 | 15.06 | 0 | 0.00 | 15.06 | 15.06 | 15.06 | 0 |
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
