Premium
Mulvihill Premium Yield Fund (MPY)
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 10.07 | 0.06 | 0.60 | 10.07 | 10.07 | 10.07 | 0 |
| 1735857600 | 10.01 | 0.05 | 0.50 | 10.01 | 10.01 | 10.01 | 0 |
| 1735684800 | 9.96 | -0.06 | -0.60 | 9.96 | 9.96 | 9.96 | 2 |
| 1735598400 | 10.02 | -0.08 | -0.79 | 10.04 | 10.04 | 10.02 | 4000 |
| 1735339200 | 10.1 | 0.06 | 0.60 | 10.1 | 10.1 | 10.1 | 0 |
| 1735080000 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1734993600 | 10.04 | 0.03 | 0.30 | 10.04 | 10.04 | 10.04 | 0 |
| 1734734400 | 10.01 | 0.05 | 0.50 | 10.05 | 10.05 | 10.01 | 1800 |
| 1734648000 | 9.96 | -0.03 | -0.30 | 9.96 | 9.96 | 9.96 | 0 |
| 1734561600 | 9.99 | -0.24 | -2.35 | 10.18 | 10.2 | 9.99 | 7200 |
| 1734475200 | 10.23 | -0.02 | -0.20 | 10.23 | 10.23 | 10.23 | 1000 |
| 1734388800 | 10.25 | -0.01 | -0.10 | 10.25 | 10.25 | 10.25 | 0 |
| 1734129600 | 10.26 | -0.05 | -0.48 | 10.42 | 10.42 | 10.26 | 100 |
| 1734043200 | 10.31 | -0.05 | -0.48 | 10.31 | 10.31 | 10.31 | 0 |
| 1733956800 | 10.36 | 0.08 | 0.78 | 10.36 | 10.36 | 10.36 | 0 |
| 1733870400 | 10.28 | -0.06 | -0.58 | 10.28 | 10.28 | 10.28 | 0 |
| 1733784000 | 10.34 | -0.06 | -0.58 | 10.34 | 10.34 | 10.34 | 0 |
| 1733524800 | 10.4 | 0.04 | 0.39 | 10.41 | 10.41 | 10.4 | 900 |
| 1733438400 | 10.36 | 0.06 | 0.58 | 10.37 | 10.37 | 10.36 | 2600 |
| 1733352000 | 10.3 | 0.01 | 0.10 | 10.3 | 10.3 | 10.3 | 0 |
| 1733265600 | 10.29 | 0.03 | 0.29 | 10.29 | 10.29 | 10.29 | 0 |
| 1733179200 | 10.26 | -0.02 | -0.19 | 10.26 | 10.26 | 10.26 | 2 |
| 1732920000 | 10.28 | -0.03 | -0.29 | 10.28 | 10.28 | 10.28 | 0 |
| 1732833600 | 10.31 | 0.03 | 0.29 | 10.31 | 10.31 | 10.31 | 0 |
| 1732747200 | 10.28 | -0.06 | -0.58 | 10.31 | 10.31 | 10.28 | 5800 |
| 1732660800 | 10.34 | 0.03 | 0.29 | 10.34 | 10.34 | 10.34 | 0 |
| 1732574400 | 10.31 | -0.01 | -0.10 | 10.33 | 10.33 | 10.31 | 9900 |
| 1732315200 | 10.32 | 0.02 | 0.19 | 10.32 | 10.32 | 10.32 | 900 |
| 1732228800 | 10.3 | 0.13 | 1.28 | 10.3 | 10.3 | 10.3 | 0 |
| 1732142400 | 10.17 | 0.02 | 0.20 | 10.17 | 10.17 | 10.17 | 0 |
| 1732056000 | 10.15 | 0.02 | 0.20 | 10.15 | 10.15 | 10.15 | 0 |
| 1731969600 | 10.13 | 0.04 | 0.40 | 10.15 | 10.15 | 10.13 | 1700 |
| 1731710400 | 10.09 | -0.04 | -0.39 | 10.09 | 10.09 | 10.09 | 0 |
| 1731624000 | 10.13 | -0.02 | -0.20 | 10.15 | 10.15 | 10.13 | 7500 |
| 1731537600 | 10.15 | 0.03 | 0.30 | 10.14 | 10.15 | 10.14 | 2500 |
| 1731451200 | 10.12 | -0.03 | -0.30 | 10.12 | 10.12 | 10.12 | 0 |
| 1731364800 | 10.15 | 0.03 | 0.30 | 10.15 | 10.15 | 10.15 | 0 |
| 1731105600 | 10.12 | 0.01 | 0.10 | 10.12 | 10.12 | 10.12 | 1 |
| 1731019200 | 10.11 | 0.03 | 0.30 | 10.11 | 10.11 | 10.11 | 0 |
| 1730932800 | 10.08 | 0.15 | 1.51 | 10.08 | 10.08 | 10.08 | 0 |
| 1730846400 | 9.93 | 0.08 | 0.81 | 9.93 | 9.93 | 9.93 | 0 |
| 1730760000 | 9.85 | -0.02 | -0.20 | 9.85 | 9.85 | 9.85 | 0 |
| 1730497200 | 9.8699999 | 0.02 | 0.20 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1730410800 | 9.85 | -0.16 | -1.60 | 9.85 | 9.85 | 9.85 | 0 |
| 1730324400 | 10.01 | 0.01 | 0.10 | 10.01 | 10.01 | 10.01 | 0 |
| 1730238000 | 10 | 0.01 | 0.10 | 9.99 | 10 | 9.99 | 1500 |
| 1730151600 | 9.99 | 0.01 | 0.10 | 9.99 | 9.99 | 9.99 | 0 |
| 1729892400 | 9.98 | -0.02 | -0.20 | 9.98 | 9.98 | 9.98 | 0 |
| 1729806000 | 10 | 0.04 | 0.40 | 10 | 10 | 10 | 0 |
| 1729719600 | 9.96 | -0.06 | -0.60 | 9.96 | 9.96 | 9.95 | 14800 |
| 1729633200 | 10.02 | -0.03 | -0.30 | 10.02 | 10.03 | 10.02 | 8900 |
| 1729546800 | 10.05 | -0.04 | -0.40 | 10.05 | 10.05 | 10.05 | 0 |
| 1729287600 | 10.09 | 0.02 | 0.20 | 10.09 | 10.09 | 10.09 | 0 |
| 1729201200 | 10.07 | 0.04 | 0.40 | 10.07 | 10.07 | 10.07 | 0 |
| 1729114800 | 10.03 | 0.04 | 0.40 | 10.03 | 10.03 | 10.02 | 500 |
| 1729028400 | 9.99 | 0.04 | 0.40 | 9.99 | 9.99 | 9.99 | 0 |
| 1728682800 | 9.95 | 0.06 | 0.61 | 9.95 | 9.95 | 9.95 | 0 |
| 1728596400 | 9.89 | -0.02 | -0.20 | 9.89 | 9.89 | 9.89 | 0 |
| 1728510000 | 9.91 | 0.07 | 0.71 | 9.91 | 9.91 | 9.91 | 0 |
| 1728423600 | 9.84 | 0.02 | 0.20 | 9.84 | 9.84 | 9.84 | 0 |
| 1728337200 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1728078000 | 9.82 | 0.06 | 0.61 | 9.82 | 9.82 | 9.82 | 0 |
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
