Premium
Madison Pacific Properties Inc (MPC.C)
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 | 0.15 | 3.48837209302 | 4.3 | 4.45 | 4.3 | 5160 | 4.30116279 | CS |
| 4 | 0.15 | 3.48837209302 | 4.3 | 4.45 | 4.22 | 1988 | 4.30293837 | CS |
| 12 | 0.05 | 1.13636363636 | 4.4 | 4.5 | 3.8 | 1476 | 4.29538282 | CS |
| 26 | 0.45 | 11.25 | 4 | 5.1 | 3.8 | 1319 | 4.2809923 | CS |
| 52 | -1 | -18.3486238532 | 5.45 | 5.45 | 3.8 | 1275 | 4.45040097 | CS |
| 156 | -2.65 | -37.323943662 | 7.1 | 7.21 | 3.8 | 647 | 4.97245777 | CS |
| 260 | 1.4 | 45.9016393443 | 3.05 | 7.6 | 2.05 | 2171 | 4.34695135 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 4.45 | 0.14 | 3.25 | 4.45 | 4.45 | 4.45 | 100 |
| 1741815600 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1741729200 | 4.3099999 | 0.01 | 0.23 | 4.3099999 | 4.3099999 | 4.3099999 | 3000 |
| 1741642800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 7800 |
| 1741387200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1741300800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 15000 |
| 1741214400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 3000 |
| 1741128000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 3150 |
| 1741041600 | 4.3 | 0.08 | 1.90 | 4.3 | 4.3 | 4.3 | 311 |
| 1740782400 | 4.22 | -0.08 | -1.86 | 4.22 | 4.22 | 4.22 | 300 |
| 1740696000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1740609600 | 4.3 | -0.15 | -3.37 | 4.3099999 | 4.3099999 | 4.3 | 2500 |
| 1740523200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1740436800 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1740177600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1740091200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1740004800 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1739918400 | 4.45 | 0.15 | 3.49 | 4.44 | 4.45 | 4.44 | 700 |
| 1739572800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 15 |
| 1739486400 | 4.3 | -0.05 | -1.15 | 4.3 | 4.3 | 4.3 | 2000 |
| 1739400000 | 4.35 | -0.1 | -2.25 | 4.45 | 4.45 | 4.35 | 5500 |
| 1739313600 | 4.45 | 0.4 | 9.88 | 3.8 | 4.45 | 3.8 | 5901 |
| 1739227200 | 4.05 | -0.2 | -4.71 | 4.15 | 4.15 | 4.05 | 6000 |
| 1738968000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738881600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738795200 | 4.25 | 0.1 | 2.41 | 4.25 | 4.25 | 4.25 | 3500 |
| 1738708800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1738622400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1738363200 | 4.15 | -0.1 | -2.35 | 4.21 | 4.21 | 4.15 | 5000 |
| 1738276800 | 4.25 | 0.04 | 0.95 | 4.25 | 4.25 | 4.25 | 1600 |
| 1738190400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 1100 |
| 1738104000 | 4.21 | -0.24 | -5.39 | 4.21 | 4.21 | 4.21 | 103 |
| 1738017600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1737758400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1737672000 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1737585600 | 4.45 | 0.2 | 4.71 | 4.45 | 4.45 | 4.45 | 500 |
| 1737499200 | 4.25 | -0.01 | -0.23 | 4.25 | 4.25 | 4.25 | 900 |
| 1737412800 | 4.26 | 0.01 | 0.24 | 4.28 | 4.28 | 4.26 | 1800 |
| 1737153600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1 |
| 1737067200 | 4.25 | -0.25 | -5.56 | 4.25 | 4.25 | 4.25 | 1605 |
| 1736980800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736894400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736808000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736548800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 500 |
| 1736462400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736376000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736289600 | 4.5 | 0.2 | 4.65 | 4.25 | 4.5 | 4.25 | 1000 |
| 1736203200 | 4.3 | -0.1 | -2.27 | 4.3 | 4.3 | 4.3 | 900 |
| 1735944000 | 4.4 | -0.02 | -0.45 | 4.4 | 4.4 | 4.4 | 600 |
| 1735857600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1735684800 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1735598400 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1735339200 | 4.42 | 0.02 | 0.45 | 4.45 | 4.45 | 4.42 | 1900 |
| 1735080000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1734993600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 515 |
| 1734734400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1734648000 | 4.4 | 0.25 | 6.02 | 4.4 | 4.4 | 4.4 | 4500 |
| 1734561600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1734475200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1734388800 | 4.15 | -0.2 | -4.60 | 4.25 | 4.25 | 4.15 | 2550 |
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
