Premium
Brompton Lifeco Split Corp (LCS)
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 | 0.42 | 3.72670807453 | 11.27 | 11.72 | 11.15 | 24819 | 11.57410573 | CS |
| 4 | 0.46 | 4.09617097061 | 11.23 | 13.33 | 11.02 | 26780 | 12.06477008 | CS |
| 12 | 1.94 | 19.8974358974 | 9.75 | 13.33 | 9.57 | 18209 | 11.17792142 | CS |
| 26 | 0.5 | 4.46827524576 | 11.19 | 13.33 | 7.73 | 20599 | 10.26011467 | CS |
| 52 | 3.1 | 36.0884749709 | 8.59 | 13.33 | 7.73 | 16429 | 9.87850064 | CS |
| 156 | 5.71 | 95.4849498328 | 5.98 | 13.33 | 4.19 | 20473 | 7.78527675 | CS |
| 260 | 5.56 | 90.7014681892 | 6.13 | 13.33 | 2.96 | 26279 | 6.55164664 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783546800 | 11.57 | -0.08 | -0.69 | 11.58 | 11.59 | 11.45 | 8062 |
| 1783460400 | 11.65 | 0.11 | 0.95 | 11.57 | 11.69 | 11.55 | 55323 |
| 1783374000 | 11.54 | -0.04 | -0.35 | 11.65 | 11.65 | 11.38 | 21995 |
| 1783114800 | 11.58 | 0.13 | 1.14 | 11.6 | 11.6 | 11.3 | 10687 |
| 1783028400 | 11.45 | 0.17 | 1.51 | 11.27 | 11.5 | 11.15 | 28028 |
| 1782855600 | 11.28 | -0.03 | -0.27 | 11.44 | 11.45 | 11.1 | 16369 |
| 1782769200 | 11.31 | -0.08 | -0.70 | 11.49 | 11.49 | 11.02 | 16696 |
| 1782510000 | 11.39 | -0.02 | -0.18 | 11.39 | 11.45 | 11.17 | 16526 |
| 1782423600 | 11.41 | 0.2 | 1.75 | 11.94 | 11.94 | 11.35 | 17254 |
| 1782337200 | 11.214285 | -0.12 | -1.02 | 11.366071 | 11.383928 | 11.214285 | 11801 |
| 1782250800 | 11.330357 | -0.28 | -2.38 | 11.607142 | 11.901785 | 11.330357 | 30648 |
| 1782164400 | 11.607142 | 0.06 | 0.54 | 11.589285 | 11.723214 | 11.294642 | 32668 |
| 1781905200 | 11.544642 | 0.09 | 0.78 | 11.517857 | 11.544642 | 11.258928 | 38654 |
| 1781818800 | 11.455357 | 0.56 | 5.16 | 11.160714 | 11.589285 | 11.160714 | 107990 |
| 1781732400 | 10.892857 | 0.27 | 2.52 | 10.687499 | 10.892857 | 10.687499 | 28534 |
| 1781646000 | 10.624999 | 0.21 | 2.06 | 10.437499 | 10.660714 | 10.437499 | 14481 |
| 1781559600 | 10.410714 | 0.18 | 1.75 | 10.276785 | 10.482142 | 10.276785 | 30705 |
| 1781300400 | 10.232142 | 0.05 | 0.53 | 10.098214 | 10.312499 | 10.089285 | 23373 |
| 1781214000 | 10.178571 | 0.23 | 2.33 | 10.026785 | 10.232142 | 9.955357 | 37171 |
| 1781127600 | 9.9464284 | 0.1 | 1.00 | 9.8660713 | 10.044642 | 9.8660713 | 38665 |
| 1781041200 | 9.8482141 | 0.03 | 0.27 | 9.892857 | 9.892857 | 9.8482141 | 3747 |
| 1780954800 | 9.8214284 | 0.09 | 0.92 | 9.7589284 | 9.9107141 | 9.7589284 | 10074 |
| 1780695600 | 9.7321427 | 0.01 | 0.09 | 9.7142856 | 9.7767856 | 9.6160713 | 19307 |
| 1780609200 | 9.7232141 | 0.13 | 1.40 | 9.5982141 | 9.7321427 | 9.4821427 | 17725 |
| 1780522800 | 9.5892856 | 0.02 | 0.19 | 9.5714284 | 9.6071427 | 9.5714284 | 11089 |
| 1780436400 | 9.5714284 | 0.11 | 1.13 | 9.5892856 | 9.5892856 | 9.4821427 | 8750 |
| 1780350000 | 9.4642856 | -0.13 | -1.30 | 9.4999999 | 9.5982141 | 9.3839284 | 11572 |
| 1780090800 | 9.5892856 | 0 | 0.00 | 9.6339284 | 9.6339284 | 9.4910713 | 6000 |
| 1780004400 | 9.5892856 | 0.04 | 0.37 | 9.4999999 | 9.5892856 | 9.4999999 | 4839 |
| 1779918000 | 9.5535713 | -0.04 | -0.47 | 9.4821427 | 9.6964284 | 9.4821427 | 8843 |
| 1779831600 | 9.5982141 | 0.01 | 0.09 | 9.642857 | 9.6785713 | 9.5892856 | 5566 |
| 1779745200 | 9.5892856 | 0.19 | 1.99 | 9.4285713 | 9.7321427 | 9.4285713 | 13208 |
| 1779486000 | 9.4017856 | 0 | 0.00 | 9.4107141 | 9.4107141 | 9.3214284 | 16026 |
| 1779399600 | 9.4017856 | 0.13 | 1.35 | 9.2767856 | 9.4017856 | 9.2767856 | 28337 |
| 1779313200 | 9.2767856 | 0.13 | 1.37 | 9.1607141 | 9.2767856 | 9.1607141 | 24311 |
| 1779226800 | 9.1517856 | 0.04 | 0.39 | 9.0624999 | 9.1607141 | 9.0624999 | 20151 |
| 1778881200 | 9.1160713 | 0.04 | 0.39 | 9.1071427 | 9.1160713 | 9.0892856 | 5238 |
| 1778794800 | 9.080357 | -0.02 | -0.20 | 9.017857 | 9.0982141 | 9.017857 | 1271 |
| 1778708400 | 9.0982141 | -0.03 | -0.29 | 9.0446427 | 9.142857 | 8.9910713 | 15933 |
| 1778622000 | 9.1249999 | 0.09 | 0.99 | 9.0714284 | 9.1517856 | 9.0714284 | 22029 |
| 1778535600 | 9.0357141 | 0 | 0.00 | 9.0446427 | 9.0892856 | 9.0357141 | 21286 |
| 1778276400 | 9.0357141 | 0.11 | 1.20 | 8.9642856 | 9.0446427 | 8.9642856 | 12865 |
| 1778190000 | 8.9285713 | -0.1 | -1.09 | 9.080357 | 9.080357 | 8.8839284 | 25680 |
| 1778103600 | 9.0267856 | -0.05 | -0.59 | 9.0089284 | 9.0446427 | 9.0089284 | 10375 |
| 1778017200 | 9.080357 | 0.13 | 1.50 | 9.0624999 | 9.080357 | 8.9285713 | 14673 |
| 1777930800 | 8.9464284 | -0.12 | -1.28 | 8.9374999 | 9.0624999 | 8.9285713 | 31907 |
| 1777671600 | 9.0624999 | 0.02 | 0.20 | 8.9464284 | 9.1160713 | 8.9464284 | 47482 |
| 1777585200 | 9.0446427 | 0.04 | 0.40 | 8.9821427 | 9.0446427 | 8.9285713 | 15569 |
| 1777498800 | 9.0089284 | -0.1 | -1.08 | 9.1071427 | 9.1071427 | 8.9374999 | 9421 |
| 1777412400 | 9.1071427 | 0.05 | 0.59 | 9.0535713 | 9.1071427 | 9.0535713 | 19118 |
| 1777326000 | 9.0535713 | -0.02 | -0.20 | 9.017857 | 9.0624999 | 9.0089284 | 6382 |
| 1777066800 | 9.0714284 | 0.08 | 0.89 | 8.9821427 | 9.1071427 | 8.9732142 | 24879 |
| 1776980400 | 8.9910713 | -0.03 | -0.30 | 8.9999999 | 9.017857 | 8.9732142 | 9604 |
| 1776894000 | 9.017857 | 0 | 0.00 | 8.9285713 | 9.0624999 | 8.9107142 | 12172 |
| 1776807600 | 9.017857 | 0.03 | 0.30 | 8.9642856 | 9.017857 | 8.892857 | 12031 |
| 1776721200 | 8.9910713 | 0 | 0.00 | 8.8839284 | 9.0357141 | 8.8839284 | 9432 |
| 1776462000 | 8.9910713 | 0.29 | 3.39 | 8.6964284 | 8.9910713 | 8.6964284 | 22907 |
| 1776375600 | 8.6964284 | 0 | 0.00 | 8.705357 | 8.705357 | 8.5446427 | 14505 |
| 1776289200 | 8.6964284 | 0.13 | 1.46 | 8.4017856 | 8.7142856 | 8.4017856 | 17284 |
| 1776202800 | 8.5714284 | 0.24 | 2.89 | 8.3392856 | 8.5982142 | 8.2946427 | 58114 |
| 1776116400 | 8.330357 | 0.08 | 0.97 | 8.1517856 | 8.330357 | 8.1517856 | 25249 |
| 1775857200 | 8.2499999 | 0.06 | 0.76 | 8.205357 | 8.2589284 | 8.205357 | 11546 |
| 1775770800 | 8.1874999 | 0.07 | 0.88 | 8.080357 | 8.1874999 | 8.080357 | 32829 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
