Premium
Mackenzie Master Limited Partnership (MKZ.UN)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742506800 | 0.415 | 0.0050001 | 1.22 | 0.4 | 0.415 | 0.4 | 1526 |
| 1742420400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1742334000 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.4099999 | 1501 |
| 1742247600 | 0.415 | -0.025 | -5.68 | 0.385 | 0.415 | 0.385 | 2047 |
| 1741988400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1741902000 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1741815600 | 0.44 | 0.04 | 10.00 | 0.375 | 0.44 | 0.375 | 19810 |
| 1741729200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 3000 |
| 1741642800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1741387200 | 0.4 | -0.015 | -3.61 | 0.42 | 0.42 | 0.4 | 18500 |
| 1741300800 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1741214400 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 410 |
| 1741128000 | 0.415 | 0.015 | 3.75 | 0.375 | 0.415 | 0.355 | 8706 |
| 1741041600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1740782400 | 0.4 | -0.025 | -5.88 | 0.4 | 0.4 | 0.4 | 500 |
| 1740696000 | 0.425 | 0.055 | 14.86 | 0.425 | 0.425 | 0.425 | 6502 |
| 1740609600 | 0.37 | -0.05 | -11.90 | 0.4099999 | 0.4099999 | 0.37 | 2500 |
| 1740523200 | 0.42 | 0.02 | 5.00 | 0.42 | 0.42 | 0.42 | 2500 |
| 1740436800 | 0.4 | 0.07 | 21.21 | 0.36 | 0.45 | 0.36 | 23550 |
| 1740177600 | 0.33 | -0.065 | -16.46 | 0.39 | 0.39 | 0.33 | 26000 |
| 1740091200 | 0.395 | 0 | 0.00 | 0.37 | 0.395 | 0.37 | 2501 |
| 1740004800 | 0.395 | 0.025 | 6.76 | 0.39 | 0.395 | 0.39 | 2500 |
| 1739918400 | 0.37 | -0.01 | -2.63 | 0.33 | 0.37 | 0.33 | 5639 |
| 1739572800 | 0.38 | -0.015 | -3.80 | 0.375 | 0.38 | 0.37 | 4000 |
| 1739486400 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 250 |
| 1739400000 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1739313600 | 0.395 | 0.005 | 1.28 | 0.395 | 0.395 | 0.395 | 500 |
| 1739227200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 264 |
| 1738968000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1738881600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1738795200 | 0.39 | -0.005 | -1.27 | 0.39 | 0.39 | 0.39 | 3500 |
| 1738708800 | 0.395 | 0.005 | 1.28 | 0.395 | 0.395 | 0.395 | 2000 |
| 1738622400 | 0.39 | -0.005 | -1.27 | 0.395 | 0.395 | 0.36 | 38400 |
| 1738363200 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.395 | 6000 |
| 1738276800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 2000 |
| 1738190400 | 0.4 | 0.02 | 5.26 | 0.395 | 0.43 | 0.395 | 25500 |
| 1738104000 | 0.38 | -0.015 | -3.80 | 0.38 | 0.38 | 0.38 | 1500 |
| 1738017600 | 0.395 | -0.005 | -1.25 | 0.375 | 0.4 | 0.37 | 17500 |
| 1737758400 | 0.4 | -0.015 | -3.61 | 0.4 | 0.4 | 0.4 | 5001 |
| 1737672000 | 0.415 | 0.03 | 7.79 | 0.4099999 | 0.415 | 0.4099999 | 1000 |
| 1737585600 | 0.385 | 0.01 | 2.67 | 0.415 | 0.43 | 0.37 | 74000 |
| 1737499200 | 0.375 | -0.045 | -10.71 | 0.375 | 0.375 | 0.375 | 500 |
| 1737412800 | 0.42 | 0.04 | 10.53 | 0.375 | 0.42 | 0.36 | 22654 |
| 1737153600 | 0.38 | -0.015 | -3.80 | 0.42 | 0.42 | 0.38 | 2018 |
| 1737067200 | 0.395 | -0.005 | -1.25 | 0.38 | 0.395 | 0.36 | 20500 |
| 1736980800 | 0.4 | 0.01 | 2.56 | 0.395 | 0.4 | 0.395 | 26000 |
| 1736894400 | 0.39 | 0.02 | 5.41 | 0.39 | 0.39 | 0.39 | 6000 |
| 1736808000 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1736548800 | 0.37 | -0.03 | -7.50 | 0.4099999 | 0.4099999 | 0.335 | 22294 |
| 1736462400 | 0.4 | -0.025 | -5.88 | 0.4 | 0.4 | 0.4 | 2200 |
| 1736376000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 44 |
| 1736289600 | 0.425 | 0.02 | 4.94 | 0.42 | 0.435 | 0.42 | 21500 |
| 1736203200 | 0.405 | -0.015 | -3.57 | 0.435 | 0.435 | 0.395 | 11500 |
| 1735944000 | 0.42 | 0.02 | 5.00 | 0.42 | 0.42 | 0.42 | 6100 |
| 1735857600 | 0.4 | -0.025 | -5.88 | 0.4 | 0.4 | 0.38 | 3905 |
| 1735684800 | 0.425 | -0.075 | -15.00 | 0.45 | 0.45 | 0.42 | 19000 |
| 1735598400 | 0.5 | 0.01 | 2.04 | 0.51 | 0.51 | 0.48 | 16464 |
| 1735339200 | 0.49 | -0.01 | -2.00 | 0.51 | 0.51 | 0.49 | 11301 |
| 1735069200 | 0.5 | 0.005 | 1.01 | 0.51 | 0.51 | 0.5 | 2500 |
| 1734993600 | 0.495 | 0 | 0.00 | 0.51 | 0.51 | 0.495 | 1700 |
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
