Premium
Infrastructure Dividend Split Corp (IS)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.46198830409 | 13.68 | 14.66 | 13.54 | 2956 | 13.74439302 | CS |
| 4 | -0.38 | -2.66479663394 | 14.26 | 14.96 | 12.9 | 5923 | 14.28011422 | CS |
| 12 | -1.08 | -7.2192513369 | 14.96 | 15.14 | 12.9 | 9088 | 14.34225208 | CS |
| 26 | -1.54 | -9.98702983139 | 15.42 | 15.8 | 12.9 | 8429 | 14.70189043 | CS |
| 52 | -1.02 | -6.84563758389 | 14.9 | 15.8 | 12.38 | 8559 | 14.31327742 | CS |
| 156 | -1.02 | -6.84563758389 | 14.9 | 15.8 | 12.38 | 8559 | 14.31327742 | CS |
| 260 | -1.02 | -6.84563758389 | 14.9 | 15.8 | 12.38 | 8559 | 14.31327742 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744926000 | 13.79 | 0 | 0.00 | 13.79 | 13.79 | 13.79 | 0 |
| 1744839600 | 13.79 | -0.01 | -0.07 | 13.57 | 14.66 | 13.57 | 4824 |
| 1744753200 | 13.8 | 0.08 | 0.58 | 13.72 | 13.8 | 13.68 | 5743 |
| 1744666800 | 13.72 | 0.18 | 1.33 | 13.9 | 13.9 | 13.72 | 1702 |
| 1744407600 | 13.54 | -0.14 | -1.02 | 13.76 | 13.76 | 13.54 | 2402 |
| 1744321200 | 13.68 | 0.08 | 0.59 | 13.68 | 13.68 | 13.68 | 107 |
| 1744234800 | 13.6 | 0.38 | 2.87 | 13.7 | 13.7 | 12.9 | 9737 |
| 1744148400 | 13.22 | -1.27 | -8.76 | 13.83 | 13.83 | 13.2 | 4184 |
| 1744062000 | 14.49 | 0.93 | 6.86 | 13.52 | 14.49 | 13.5 | 11884 |
| 1743802800 | 13.56 | -0.59 | -4.17 | 14.11 | 14.11 | 13.56 | 4537 |
| 1743716400 | 14.15 | -0.4 | -2.75 | 14.46 | 14.46 | 14.15 | 3300 |
| 1743630000 | 14.55 | 0 | 0.00 | 14.55 | 14.55 | 14.55 | 1 |
| 1743543600 | 14.55 | -0.1 | -0.68 | 14.75 | 14.75 | 14.55 | 5950 |
| 1743457200 | 14.65 | -0.1 | -0.68 | 14.5 | 14.7 | 14.5 | 3628 |
| 1743198000 | 14.75 | 0 | 0.00 | 14.75 | 14.8 | 14.7 | 21346 |
| 1743111600 | 14.75 | 0.18 | 1.24 | 14.75 | 14.75 | 14.75 | 6001 |
| 1743025200 | 14.57 | -0.39 | -2.61 | 14.81 | 14.81 | 14.57 | 5480 |
| 1742938800 | 14.96 | 0.39 | 2.68 | 14.66 | 14.96 | 14.65 | 698 |
| 1742852400 | 14.57 | 0.23 | 1.60 | 14.49 | 14.6 | 14.48 | 7221 |
| 1742593200 | 14.34 | 0.07 | 0.49 | 14.36 | 14.36 | 14.32 | 6027 |
| 1742506800 | 14.27 | -0.13 | -0.90 | 14.26 | 14.35 | 14.26 | 13684 |
| 1742420400 | 14.4 | 0.16 | 1.12 | 14.24 | 14.45 | 14.23 | 7275 |
| 1742334000 | 14.24 | 0 | 0.00 | 14.24 | 14.24 | 14.24 | 40 |
| 1742247600 | 14.24 | 0.34 | 2.45 | 14.15 | 14.25 | 14.15 | 4936 |
| 1741988400 | 13.9 | 0 | 0.00 | 14.06 | 14.23 | 13.9 | 9956 |
| 1741902000 | 13.9 | -0.05 | -0.36 | 13.84 | 13.99 | 13.84 | 24078 |
| 1741815600 | 13.95 | 0.23 | 1.68 | 13.71 | 13.96 | 13.71 | 9000 |
| 1741729200 | 13.72 | 0 | 0.00 | 13.69 | 13.72 | 13.69 | 695 |
| 1741642800 | 13.72 | -0.28 | -2.00 | 13.87 | 13.87 | 13.72 | 4100 |
| 1741387200 | 14 | 0 | 0.00 | 14 | 14 | 13.89 | 13471 |
| 1741300800 | 14 | 0 | 0.00 | 14.01 | 14.01 | 13.9 | 4417 |
| 1741214400 | 14 | 0.02 | 0.14 | 14.03 | 14.05 | 14 | 8253 |
| 1741128000 | 13.98 | -0.08 | -0.57 | 14.06 | 14.06 | 13.95 | 40916 |
| 1741041600 | 14.06 | 0.03 | 0.21 | 14.2 | 14.25 | 14.06 | 4270 |
| 1740782400 | 14.03 | -0.17 | -1.20 | 14.29 | 14.29 | 14.01 | 4608 |
| 1740696000 | 14.2 | 0.08 | 0.57 | 14.2 | 14.2 | 14.2 | 9100 |
| 1740609600 | 14.12 | 0.02 | 0.14 | 14.1 | 14.21 | 14.1 | 9633 |
| 1740523200 | 14.1 | -0.1 | -0.70 | 14.04 | 14.12 | 14 | 7406 |
| 1740436800 | 14.2 | 0.12 | 0.85 | 14.11 | 14.2 | 14.11 | 1100 |
| 1740177600 | 14.08 | 0.04 | 0.28 | 14.03 | 14.08 | 14.03 | 1925 |
| 1740091200 | 14.04 | -0.08 | -0.57 | 14.04 | 14.07 | 14.02 | 15444 |
| 1740004800 | 14.12 | -0.05 | -0.35 | 14.05 | 14.12 | 14.05 | 2494 |
| 1739918400 | 14.17 | 0.03 | 0.21 | 14 | 14.17 | 14 | 8888 |
| 1739572800 | 14.14 | 0 | 0.00 | 14.11 | 14.14 | 14.11 | 2551 |
| 1739486400 | 14.14 | 0.07 | 0.50 | 14.26 | 14.26 | 14.07 | 4976 |
| 1739400000 | 14.07 | -0.1 | -0.71 | 14.01 | 14.16 | 13.9 | 4433 |
| 1739313600 | 14.17 | 0.01 | 0.07 | 14.16 | 14.2 | 14.16 | 14877 |
| 1739227200 | 14.16 | 0 | 0.00 | 14.2 | 14.28 | 14.16 | 7419 |
| 1738968000 | 14.16 | -0.16 | -1.12 | 14.35 | 14.37 | 14.11 | 12334 |
| 1738881600 | 14.32 | -0.19 | -1.31 | 14.6 | 14.6 | 14.32 | 4769 |
| 1738795200 | 14.51 | 0.01 | 0.07 | 14.59 | 14.59 | 14.19 | 8580 |
| 1738708800 | 14.5 | 0.13 | 0.90 | 14.56 | 14.6 | 14.5 | 1621 |
| 1738622400 | 14.37 | -0.23 | -1.58 | 14.5 | 14.5 | 13.5 | 14956 |
| 1738363200 | 14.6 | -0.28 | -1.88 | 14.84 | 14.84 | 14.6 | 25022 |
| 1738276800 | 14.88 | 0.03 | 0.20 | 14.86 | 15.05 | 14.86 | 35135 |
| 1738190400 | 14.85 | -0.05 | -0.34 | 14.92 | 14.92 | 14.85 | 6751 |
| 1738104000 | 14.9 | 0.06 | 0.40 | 15.14 | 15.14 | 14.84 | 8634 |
| 1738017600 | 14.84 | -0.16 | -1.07 | 14.95 | 14.95 | 14.84 | 42071 |
| 1737758400 | 15 | 0.02 | 0.13 | 14.94 | 15 | 14.94 | 14047 |
| 1737672000 | 14.98 | 0.04 | 0.27 | 14.96 | 14.98 | 14.84 | 17551 |
| 1737585600 | 14.94 | -0.06 | -0.40 | 14.95 | 15 | 14.94 | 7405 |
| 1737499200 | 15 | 0.08 | 0.54 | 14.85 | 15.08 | 14.85 | 19052 |
| 1737412800 | 14.92 | 0.14 | 0.95 | 14.92 | 14.92 | 14.92 | 411 |
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
