Premium
NFI Group Inc (NFI.DB)
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 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745358000 | 95 | -1 | -1.04 | 95.5 | 95.5 | 95 | 204000 |
| 1745271600 | 96 | 1 | 1.05 | 95.4 | 96 | 95.4 | 37000 |
| 1744926000 | 95 | 0 | 0.00 | 95 | 95 | 95 | 80000 |
| 1744839600 | 95 | 0.01 | 0.01 | 95 | 96 | 95 | 185000 |
| 1744753200 | 94.99 | 0.84 | 0.89 | 95 | 95 | 94.99 | 104000 |
| 1744666800 | 94.15 | 0.15 | 0.16 | 94.5 | 94.6 | 94.06 | 446000 |
| 1744407600 | 94 | -1.01 | -1.06 | 95.11 | 95.11 | 93.86 | 106000 |
| 1744321200 | 95.01 | 0.01 | 0.01 | 95 | 96 | 95 | 235000 |
| 1744234800 | 95 | -0.5 | -0.52 | 94 | 95 | 93 | 458000 |
| 1744148400 | 95.5 | 1.5 | 1.60 | 94 | 95.5 | 93.5 | 41000 |
| 1744062000 | 94 | 1 | 1.08 | 94.5 | 94.5 | 93.51 | 165000 |
| 1743802800 | 93 | -3.5 | -3.63 | 96 | 96 | 93 | 796000 |
| 1743716400 | 96.5 | -0.5 | -0.52 | 96.5 | 96.5 | 96.1 | 180000 |
| 1743630000 | 97 | 0 | 0.00 | 97 | 97 | 96.1 | 72000 |
| 1743543600 | 97 | -0.1 | -0.10 | 97 | 97 | 97 | 146000 |
| 1743457200 | 97.1 | 0.1 | 0.10 | 97 | 97.1 | 97 | 58000 |
| 1743198000 | 97 | 0 | 0.00 | 97 | 97 | 96.1 | 129000 |
| 1743111600 | 97 | 0.4 | 0.41 | 97 | 97 | 96.8 | 202000 |
| 1743025200 | 96.6 | -0.4 | -0.41 | 96.6 | 97 | 96.6 | 244000 |
| 1742938800 | 97 | 0.51 | 0.53 | 96.49 | 97.1 | 96.49 | 163000 |
| 1742852400 | 96.49 | 0.22 | 0.23 | 96.49 | 96.75 | 96.49 | 77000 |
| 1742593200 | 96.27 | 1.01 | 1.06 | 96 | 97 | 96 | 80000 |
| 1742506800 | 95.26 | -1.34 | -1.39 | 96 | 96 | 95.26 | 123000 |
| 1742420400 | 96.6 | 0.35 | 0.36 | 96.3 | 96.6 | 96.01 | 60000 |
| 1742334000 | 96.25 | 0.25 | 0.26 | 96.25 | 96.3 | 96.25 | 24000 |
| 1742247600 | 96 | 0.89 | 0.94 | 95.13 | 96.2 | 95.13 | 58000 |
| 1741988400 | 95.11 | 0.86 | 0.91 | 94.95 | 95.85 | 94.95 | 282000 |
| 1741902000 | 94.25 | -1.99 | -2.07 | 95.5 | 95.75 | 93.91 | 225000 |
| 1741815600 | 96.24 | 1.24 | 1.31 | 94.6 | 96.24 | 94.6 | 1096000 |
| 1741729200 | 95 | 0 | 0.00 | 94.99 | 95 | 94.99 | 213000 |
| 1741642800 | 95 | 0 | 0.00 | 95 | 95 | 94.56 | 177000 |
| 1741387200 | 95 | 0 | 0.00 | 95 | 95 | 94.35 | 328000 |
| 1741300800 | 95 | 0 | 0.00 | 95 | 95 | 94.41 | 306000 |
| 1741214400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 207000 |
| 1741128000 | 95 | 0 | 0.00 | 94.99 | 95 | 94.89 | 186000 |
| 1741041600 | 95 | 0 | 0.00 | 94.16 | 95 | 94.12 | 113000 |
| 1740782400 | 95 | -0.36 | -0.38 | 95 | 95 | 94.6 | 232000 |
| 1740696000 | 95.36 | 0.79 | 0.84 | 95 | 95.36 | 94 | 250000 |
| 1740609600 | 94.57 | 0.01 | 0.01 | 95.25 | 95.25 | 94.57 | 5864000 |
| 1740523200 | 94.56 | -0.94 | -0.98 | 95.5 | 96 | 94.56 | 480000 |
| 1740436800 | 95.5 | -0.3 | -0.31 | 95.25 | 95.5 | 95.25 | 25000 |
| 1740177600 | 95.8 | 0.3 | 0.31 | 95.03 | 95.8 | 95.03 | 45000 |
| 1740091200 | 95.5 | 0 | 0.00 | 95.51 | 95.65 | 95.5 | 57000 |
| 1740004800 | 95.5 | 0.44 | 0.46 | 95.56 | 95.56 | 95.5 | 108000 |
| 1739918400 | 95.06 | -0.45 | -0.47 | 95.51 | 96 | 95.06 | 129000 |
| 1739572800 | 95.51 | -0.28 | -0.29 | 95.02 | 95.51 | 95 | 158000 |
| 1739486400 | 95.79 | 0.79 | 0.83 | 95.25 | 95.79 | 95.1 | 55000 |
| 1739400000 | 95 | -1 | -1.04 | 96 | 96 | 95 | 170000 |
| 1739313600 | 96 | -1.01 | -1.04 | 96.86 | 97 | 96 | 82000 |
| 1739227200 | 97.01 | -0.48 | -0.49 | 97.01 | 97.25 | 97 | 159000 |
| 1738968000 | 97.49 | -0.51 | -0.52 | 97.5 | 97.75 | 96.51 | 253000 |
| 1738881600 | 98 | 0.5 | 0.51 | 97.02 | 98 | 97.02 | 130000 |
| 1738795200 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 172000 |
| 1738708800 | 97.5 | -0.7 | -0.71 | 97.5 | 98 | 96.01 | 184000 |
| 1738622400 | 98.2 | 0.2 | 0.20 | 96.1 | 98.2 | 96 | 110000 |
| 1738363200 | 98 | 1.51 | 1.56 | 96.06 | 98 | 96 | 1690100 |
| 1738276800 | 96.49 | 0.24 | 0.25 | 96.45 | 96.5 | 96 | 140000 |
| 1738190400 | 96.25 | 0.3 | 0.31 | 95.95 | 96.25 | 95.95 | 4584000 |
| 1738104000 | 95.95 | 0.2 | 0.21 | 96 | 96.25 | 95.95 | 3434000 |
| 1738017600 | 95.75 | -0.25 | -0.26 | 96.05 | 96.15 | 95.75 | 1637000 |
| 1737758400 | 96 | 0.5 | 0.52 | 95.55 | 96.5 | 95.55 | 721000 |
| 1737672000 | 95.5 | -0.13 | -0.14 | 95.5 | 95.98 | 95.25 | 93000 |
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
