Premium
Information Services Corporation (ISV)
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 | 0 | 27.25 | 27.25 | 27.25 | 0 | 0 | CS |
| 4 | 0.04 | 0.147004777655 | 27.21 | 27.5 | 26.94 | 628 | 27.10665128 | CS |
| 12 | -1.65 | -5.70934256055 | 28.9 | 29.98 | 26.94 | 3330 | 28.15012221 | CS |
| 26 | 0.79 | 2.98563869992 | 26.46 | 30 | 25.13 | 4659 | 27.4845859 | CS |
| 52 | 5.26 | 23.9199636198 | 21.99 | 30 | 21.76 | 4836 | 26.3686297 | CS |
| 156 | 2.65 | 10.7723577236 | 24.6 | 30 | 19.15 | 6821 | 23.59397949 | CS |
| 260 | 11.93 | 77.8720626632 | 15.32 | 33.87 | 12.03 | 7912 | 22.05809591 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735080000 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1734993600 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1734734400 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1734648000 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1734561600 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1734475200 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1734388800 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1734129600 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1734043200 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1733956800 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1733870400 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1733784000 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1733524800 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1733438400 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1733352000 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1733265600 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1733179200 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1732920000 | 27.25 | 0.09 | 0.33 | 27.25 | 27.5 | 27.24 | 2648 |
| 1732833600 | 27.16 | 0.22 | 0.82 | 27.15 | 27.16 | 27.15 | 642 |
| 1732747200 | 26.94 | -0.26 | -0.96 | 27.21 | 27.21 | 26.94 | 4921 |
| 1732660800 | 27.2 | -0.01 | -0.04 | 27.21 | 27.3 | 27.2 | 4352 |
| 1732574400 | 27.21 | -0.39 | -1.41 | 27.7 | 27.79 | 27.01 | 1906 |
| 1732315200 | 27.6 | 0.01 | 0.04 | 27.51 | 27.69 | 27.51 | 4560 |
| 1732228800 | 27.59 | -0.01 | -0.04 | 27.59 | 27.65 | 27.55 | 2806 |
| 1732142400 | 27.6 | 0.05 | 0.18 | 27.34 | 27.6 | 27.33 | 7195 |
| 1732056000 | 27.55 | -0.07 | -0.25 | 27.25 | 27.55 | 27.25 | 2517 |
| 1731969600 | 27.62 | 0.03 | 0.11 | 27.02 | 27.62 | 27.02 | 1873 |
| 1731710400 | 27.59 | 0.12 | 0.44 | 27.17 | 27.59 | 27.17 | 1469 |
| 1731624000 | 27.47 | -0.02 | -0.07 | 27.02 | 27.47 | 27.01 | 561 |
| 1731537600 | 27.49 | -0.16 | -0.58 | 28 | 28.01 | 27.48 | 6794 |
| 1731451200 | 27.65 | -0.39 | -1.39 | 28.03 | 28.03 | 27.65 | 3553 |
| 1731364800 | 28.04 | -0.39 | -1.37 | 28.5 | 28.5 | 28.04 | 1264 |
| 1731105600 | 28.43 | 0.43 | 1.54 | 28.01 | 28.43 | 27.6 | 9689 |
| 1731019200 | 28 | -0.84 | -2.91 | 28.7 | 28.7 | 28 | 7248 |
| 1730932800 | 28.84 | -0.35 | -1.20 | 29.18 | 29.18 | 28.84 | 1702 |
| 1730846400 | 29.19 | 0.19 | 0.66 | 29 | 29.19 | 28.83 | 15282 |
| 1730760000 | 29 | -0.28 | -0.96 | 29.98 | 29.98 | 29 | 2614 |
| 1730497200 | 29.28 | 0.08 | 0.27 | 29.2 | 29.28 | 29.2 | 200 |
| 1730410800 | 29.2 | 0.19 | 0.65 | 29.14 | 29.2 | 29.14 | 900 |
| 1730324400 | 29.01 | 0.67 | 2.36 | 28.51 | 29.01 | 28.51 | 1547 |
| 1730238000 | 28.34 | -0.01 | -0.04 | 28.31 | 28.39 | 28.3 | 10219 |
| 1730151600 | 28.35 | -0.25 | -0.87 | 28.31 | 28.5 | 28.3 | 2300 |
| 1729892400 | 28.6 | -0.11 | -0.38 | 28.71 | 28.71 | 28.31 | 625 |
| 1729806000 | 28.71 | 0 | 0.00 | 28.85 | 28.85 | 28.71 | 1383 |
| 1729719600 | 28.71 | 0.61 | 2.17 | 29.74 | 29.74 | 28.42 | 1907 |
| 1729633200 | 28.1 | 0.09 | 0.32 | 28.01 | 28.3 | 28.01 | 7483 |
| 1729546800 | 28.01 | -0.3 | -1.06 | 28.03 | 28.5 | 28.01 | 2643 |
| 1729287600 | 28.31 | 0.36 | 1.29 | 28.01 | 28.31 | 28.01 | 1414 |
| 1729201200 | 27.95 | 0.03 | 0.11 | 27.91 | 28.01 | 27.91 | 12630 |
| 1729114800 | 27.92 | -0.08 | -0.29 | 28.19 | 28.19 | 27.92 | 3387 |
| 1729028400 | 28 | 0 | 0.00 | 28.01 | 28.01 | 28 | 1013 |
| 1728682800 | 28 | -0.15 | -0.53 | 29.74 | 29.74 | 28 | 3875 |
| 1728596400 | 28.15 | 0.05 | 0.18 | 28.15 | 28.15 | 28 | 8793 |
| 1728510000 | 28.1 | -0.12 | -0.43 | 27.99 | 28.1 | 27.9 | 6605 |
| 1728423600 | 28.22 | -0.03 | -0.11 | 28.25 | 28.25 | 27.9 | 2100 |
| 1728337200 | 28.25 | -0.27 | -0.95 | 28.53 | 28.53 | 28 | 2433 |
| 1728078000 | 28.52 | 0.32 | 1.13 | 28 | 28.52 | 27.91 | 18721 |
| 1727991600 | 28.2 | -0.05 | -0.18 | 28.38 | 28.5 | 28.18 | 16191 |
| 1727905200 | 28.25 | -0.25 | -0.88 | 28.4 | 28.49 | 28 | 1556 |
| 1727818800 | 28.5 | -0.41 | -1.42 | 28.9 | 28.9 | 28.5 | 4939 |
| 1727732400 | 28.91 | -0.09 | -0.31 | 29 | 29 | 28.9 | 5168 |
| 1727473200 | 29 | 0.22 | 0.76 | 28.9 | 29.01 | 28.9 | 4359 |
| 1727386800 | 28.78 | 0.02 | 0.07 | 28.51 | 29 | 28.51 | 3707 |
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
