Premium
Brompton Lifeco Split Corp (LCS)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.34146341463 | 8.2 | 8.23 | 8.06 | 12167 | 8.15111252 | CS |
| 4 | -0.33 | -3.91923990499 | 8.42 | 8.56 | 7.4 | 16997 | 8.0263842 | CS |
| 12 | 0.38204885 | 4.95655515409 | 7.70795115 | 9.35652318 | 7.4 | 21722 | 8.47942492 | CS |
| 26 | 1.95169988 | 31.7954456746 | 6.13830012 | 9.35652318 | 5.47185611 | 26505 | 7.45373704 | CS |
| 52 | 2.36384289 | 41.28148852 | 5.72615711 | 9.35652318 | 5.1298651 | 23614 | 6.76250568 | CS |
| 156 | 2.04815888 | 33.8995819208 | 6.04184112 | 9.35652318 | 2.59562405 | 32207 | 5.1609197 | CS |
| 260 | 2.21476988 | 37.6967341664 | 5.87523012 | 9.35652318 | 1.10489402 | 27071 | 4.90317613 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738104000 | 8.11 | 0.02 | 0.25 | 8.18 | 8.18 | 8.06 | 13268 |
| 1738017600 | 8.09 | -0.02 | -0.25 | 8.09 | 8.17 | 8.09 | 5253 |
| 1737758400 | 8.11 | -0.1 | -1.22 | 8.13 | 8.13 | 8.09 | 12469 |
| 1737672000 | 8.21 | 0.03 | 0.37 | 8.18 | 8.23 | 8.17 | 17233 |
| 1737585600 | 8.18 | -0.02 | -0.24 | 8.2 | 8.2 | 8.1 | 12612 |
| 1737499200 | 8.2 | 0.04 | 0.49 | 8.16 | 8.23 | 8.15 | 4700 |
| 1737412800 | 8.16 | 0 | 0.00 | 8.07 | 8.2 | 8.07 | 24308 |
| 1737153600 | 8.16 | 0.08 | 0.99 | 8.17 | 8.21 | 8.09 | 20140 |
| 1737067200 | 8.08 | 0.24 | 3.06 | 7.88 | 8.08 | 7.87 | 10170 |
| 1736980800 | 7.84 | 0.32 | 4.26 | 7.63 | 7.84 | 7.63 | 26568 |
| 1736894400 | 7.52 | -0.14 | -1.83 | 7.78 | 7.78 | 7.5 | 31292 |
| 1736808000 | 7.66 | -0.3 | -3.77 | 7.91 | 7.91 | 7.4 | 26158 |
| 1736548800 | 7.96 | -0.42 | -5.01 | 8.38 | 8.38 | 7.84 | 67304 |
| 1736462400 | 8.38 | -0.01 | -0.12 | 8.35 | 8.44 | 8.35 | 2296 |
| 1736376000 | 8.39 | -0.05 | -0.59 | 8.49 | 8.49 | 8.35 | 10431 |
| 1736289600 | 8.44 | -0.02 | -0.24 | 8.53 | 8.53 | 8.44 | 6213 |
| 1736203200 | 8.46 | 0.02 | 0.24 | 8.5399999 | 8.56 | 8.46 | 12269 |
| 1735944000 | 8.44 | 0.09 | 1.08 | 8.48 | 8.48 | 8.35 | 10136 |
| 1735857600 | 8.35 | -0.2 | -2.34 | 8.42 | 8.45 | 8.33 | 10118 |
| 1735684800 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 7 |
| 1735598400 | 8.55 | -0.05 | -0.58 | 8.56 | 8.56 | 8.5 | 2683 |
| 1735339200 | 8.6 | 0.1 | 1.18 | 8.58 | 8.6 | 8.46 | 45919 |
| 1735069200 | 8.5 | -0.06 | -0.70 | 8.5 | 8.58 | 8.47 | 44211 |
| 1734993600 | 8.56 | 0.17 | 2.03 | 8.45 | 8.59 | 8.43 | 54249 |
| 1734734400 | 8.39 | 0.1 | 1.21 | 8.2899999 | 8.43 | 8.2 | 18505 |
| 1734648000 | 8.2899999 | -0.1 | -1.19 | 8.4 | 8.45 | 8.17 | 23716 |
| 1734561600 | 8.39 | -0.48 | -5.41 | 8.93 | 8.93 | 8.39 | 11457 |
| 1734475200 | 8.8699999 | 0.04 | 0.45 | 8.83 | 9.01 | 8.82 | 16542 |
| 1734388800 | 8.8303831 | 0.11 | 1.31 | 8.7426931 | 8.8742281 | 8.7339241 | 8901 |
| 1734129600 | 8.7163861 | -0.21 | -2.36 | 8.9356111 | 8.9356111 | 8.6637721 | 30856 |
| 1734043200 | 8.9268421 | -0.09 | -0.97 | 9.2074501 | 9.2074501 | 8.8917661 | 18557 |
| 1733956800 | 9.0145321 | -0.02 | -0.19 | 9.1022221 | 9.1197601 | 9.0145321 | 10696 |
| 1733870400 | 9.0320701 | -0.18 | -1.90 | 9.2074501 | 9.2074501 | 9.0145321 | 14452 |
| 1733784000 | 9.2074501 | -0.04 | -0.47 | 9.2512951 | 9.3565231 | 9.1811431 | 15251 |
| 1733524800 | 9.2512951 | 0.1 | 1.05 | 9.1986811 | 9.3389851 | 9.1636051 | 5495 |
| 1733438400 | 9.1548361 | 0.14 | 1.56 | 8.9443801 | 9.1636051 | 8.9443801 | 25120 |
| 1733352000 | 9.0145321 | 0.09 | 0.98 | 8.9443801 | 9.0320701 | 8.9443801 | 13565 |
| 1733265600 | 8.9268421 | -0.12 | -1.36 | 8.9882251 | 9.0145321 | 8.9268421 | 20488 |
| 1733179200 | 9.0496081 | 0.15 | 1.67 | 8.9005351 | 9.0496081 | 8.9005351 | 25871 |
| 1732920000 | 8.9005351 | 0.01 | 0.10 | 8.8742281 | 9.0057631 | 8.8566901 | 56743 |
| 1732833600 | 8.8917661 | -0.01 | -0.10 | 8.9005351 | 8.9093041 | 8.8566901 | 5376 |
| 1732747200 | 8.9005351 | -0.01 | -0.10 | 8.9180731 | 8.9531491 | 8.9005351 | 10354 |
| 1732660800 | 8.9093041 | -0.04 | -0.49 | 8.9619181 | 8.9619181 | 8.8654591 | 23352 |
| 1732574400 | 8.9531491 | -0.01 | -0.10 | 8.9706871 | 8.9882251 | 8.9443801 | 14973 |
| 1732315200 | 8.9619181 | -0.04 | -0.39 | 9.0145321 | 9.0145321 | 8.9093041 | 16341 |
| 1732228800 | 8.9969941 | 0.22 | 2.50 | 8.7953071 | 9.0145321 | 8.7953071 | 27368 |
| 1732142400 | 8.7777691 | -0.05 | -0.60 | 8.8216141 | 8.8216141 | 8.7690001 | 6380 |
| 1732056000 | 8.8303831 | 0.03 | 0.30 | 8.7076171 | 8.8479211 | 8.6900791 | 25584 |
| 1731969600 | 8.8040761 | 0.07 | 0.80 | 8.6637721 | 8.8566901 | 8.6637721 | 42102 |
| 1731710400 | 8.7339241 | -0.11 | -1.29 | 8.7514621 | 8.8479211 | 8.7251551 | 16806 |
| 1731624000 | 8.8479211 | 0.17 | 1.92 | 8.6462341 | 8.8479211 | 8.6462341 | 61046 |
| 1731537600 | 8.6813101 | 0.16 | 1.85 | 8.6111581 | 8.6813101 | 8.6111581 | 14707 |
| 1731451200 | 8.5234681 | -0.07 | -0.82 | 8.6374651 | 8.6374651 | 8.4620851 | 27425 |
| 1731364800 | 8.5936201 | 0.21 | 2.51 | 8.5059301 | 8.6462341 | 8.4883921 | 17828 |
| 1731105600 | 8.3831641 | 0.09 | 1.06 | 8.2779361 | 8.4708541 | 8.2165531 | 37539 |
| 1731019200 | 8.2954741 | 0.32 | 4.07 | 7.9797901 | 8.2954741 | 7.9797901 | 119060 |
| 1730932800 | 7.9710211 | 0.5 | 6.69 | 7.7079511 | 7.9710211 | 7.7079511 | 83625 |
| 1730846400 | 7.4711881 | 0.21 | 2.90 | 7.4536501 | 7.4711881 | 7.3659601 | 13880 |
| 1730760000 | 7.2607321 | -0.24 | -3.16 | 7.4536501 | 7.4974951 | 7.2344251 | 35357 |
| 1730497200 | 7.4974951 | 0.09 | 1.18 | 7.4974951 | 7.4974951 | 7.4536501 | 6870 |
| 1730410800 | 7.4098051 | -0.43 | -5.48 | 7.6904131 | 7.6904131 | 7.3834981 | 17060 |
| 1730324400 | 7.8394861 | -0.01 | -0.11 | 7.8482551 | 7.8482551 | 7.8307171 | 4907 |
| 1730238000 | 7.8482551 | -0.03 | -0.33 | 7.8394861 | 7.8833311 | 7.8394861 | 9237 |
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
