NFI Group Inc (NFI)
TSX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.11 | -7.41978609626 | 14.96 | 14.96 | 13.41 | 214505 | 14.15230525 | CS |
4 | 0.24 | 1.7634092579 | 13.61 | 15.31 | 13.41 | 232307 | 14.15569433 | CS |
12 | -2.93 | -17.4612634088 | 16.78 | 17.1 | 13.41 | 296829 | 14.97625054 | CS |
26 | -2.4 | -14.7692307692 | 16.25 | 19.55 | 13.41 | 302893 | 16.67877551 | CS |
52 | -0.05 | -0.359712230216 | 13.9 | 19.55 | 10.89 | 248642 | 15.64980856 | CS |
156 | -5.33 | -27.7893639208 | 19.18 | 20.23 | 7 | 256281 | 13.40668818 | CS |
260 | -15.56 | -52.9071744305 | 29.41 | 33.94 | 7 | 290728 | 17.63980312 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1736808000 | 13.6 | -0.06 | -0.44 | 13.57 | 13.7 | 13.5 | 130384 |
1736548800 | 13.66 | -0.27 | -1.94 | 13.9 | 13.9 | 13.41 | 254424 |
1736462400 | 13.93 | -0.37 | -2.59 | 14.2 | 14.24 | 13.9 | 120901 |
1736376000 | 14.3 | -0.47 | -3.18 | 14.72 | 14.84 | 14.29 | 268036 |
1736289600 | 14.77 | -0.16 | -1.07 | 14.96 | 14.96 | 14.54 | 298781 |
1736203200 | 14.93 | 0.57 | 3.97 | 14.37 | 15.31 | 14.36 | 577854 |
1735944000 | 14.36 | -0.07 | -0.49 | 14.43 | 14.51 | 14.2 | 252177 |
1735857600 | 14.43 | 0.43 | 3.07 | 14.14 | 14.46 | 14.14 | 313264 |
1735684800 | 14 | 0.37 | 2.71 | 13.64 | 14.06 | 13.64 | 119936 |
1735598400 | 13.63 | -0.13 | -0.94 | 13.56 | 13.77 | 13.52 | 112207 |
1735339200 | 13.76 | -0.1 | -0.72 | 13.8 | 13.92 | 13.73 | 136949 |
1735069200 | 13.86 | 0.11 | 0.80 | 13.75 | 13.94 | 13.73 | 55354 |
1734993600 | 13.75 | -0.27 | -1.93 | 13.86 | 14.07 | 13.72 | 149981 |
1734734400 | 14.02 | 0.33 | 2.41 | 13.65 | 14.05 | 13.5 | 377123 |
1734648000 | 13.69 | -0.02 | -0.15 | 13.72 | 13.88 | 13.53 | 311095 |
1734561600 | 13.71 | -0.14 | -1.01 | 13.84 | 13.99 | 13.67 | 230227 |
1734475200 | 13.85 | 0.19 | 1.39 | 13.61 | 13.99 | 13.61 | 240529 |
1734388800 | 13.66 | -0.1 | -0.73 | 13.64 | 13.77 | 13.53 | 162584 |
1734129600 | 13.76 | 0.01 | 0.07 | 13.66 | 13.8 | 13.62 | 122433 |
1734043200 | 13.75 | -0.29 | -2.07 | 13.98 | 14.04 | 13.69 | 260466 |
1733956800 | 14.04 | 0.04 | 0.29 | 14.13 | 14.17 | 13.91 | 179507 |
1733870400 | 14 | 0.03 | 0.21 | 13.97 | 14.09 | 13.84 | 167614 |
1733784000 | 13.97 | 0.03 | 0.22 | 13.89 | 14.12 | 13.89 | 216542 |
1733524800 | 13.94 | -0.13 | -0.92 | 14.02 | 14.16 | 13.91 | 221264 |
1733438400 | 14.07 | -0.28 | -1.95 | 14.36 | 14.4 | 13.99 | 238640 |
1733352000 | 14.35 | 0.09 | 0.63 | 14.99 | 15.32 | 14.27 | 689364 |
1733265600 | 14.26 | 0.11 | 0.78 | 14.13 | 14.27 | 13.94 | 464978 |
1733179200 | 14.15 | -0.49 | -3.35 | 14.64 | 14.64 | 14.09 | 411694 |
1732920000 | 14.64 | 0.18 | 1.24 | 14.52 | 14.67 | 14.32 | 221688 |
1732833600 | 14.46 | 0.08 | 0.56 | 14.34 | 14.51 | 14.31 | 93804 |
1732747200 | 14.38 | -0.1 | -0.69 | 14.4 | 14.63 | 14.34 | 163650 |
1732660800 | 14.48 | -0.3 | -2.03 | 14.61 | 14.63 | 14.37 | 422566 |
1732574400 | 14.78 | 0.24 | 1.65 | 14.51 | 14.96 | 14.5 | 1345588 |
1732315200 | 14.54 | -0.24 | -1.62 | 14.73 | 14.85 | 14.48 | 218827 |
1732228800 | 14.78 | 0.19 | 1.30 | 14.59 | 14.78 | 14.52 | 366455 |
1732142400 | 14.59 | -0.18 | -1.22 | 14.73 | 14.87 | 14.53 | 207079 |
1732056000 | 14.77 | -0.31 | -2.06 | 15.02 | 15.03 | 14.72 | 147758 |
1731969600 | 15.08 | -0.04 | -0.26 | 15.06 | 15.42 | 15.03 | 219962 |
1731710400 | 15.12 | -0.35 | -2.26 | 15.34 | 15.62 | 15.12 | 156048 |
1731624000 | 15.47 | 0.02 | 0.13 | 15.5 | 15.54 | 15.15 | 346891 |
1731537600 | 15.45 | 0.1 | 0.65 | 15.36 | 15.5 | 15.15 | 298884 |
1731451200 | 15.35 | -0.39 | -2.48 | 15.7 | 15.7 | 15.29 | 286708 |
1731364800 | 15.74 | -0.32 | -1.99 | 15.97 | 16.059999 | 15.26 | 495855 |
1731105600 | 16.059999 | -0.2 | -1.23 | 16.01 | 16.11 | 15.57 | 670797 |
1731019200 | 16.26 | -0.33 | -1.99 | 15.14 | 16.559999 | 14.81 | 1322000 |
1730932800 | 16.59 | 0.19 | 1.16 | 16.32 | 16.59 | 16.16 | 175606 |
1730846400 | 16.399999 | 0.21 | 1.30 | 16.149999 | 16.629999 | 16.149999 | 331290 |
1730760000 | 16.19 | 0.6 | 3.85 | 15.49 | 16.29 | 15.48 | 296714 |
1730497200 | 15.59 | -0.26 | -1.64 | 15.88 | 15.89 | 15.3 | 255696 |
1730410800 | 15.85 | -0.65 | -3.94 | 15.94 | 16.36 | 15.74 | 489462 |
1730324400 | 16.5 | 0.19 | 1.16 | 16.32 | 16.51 | 16.19 | 81904 |
1730238000 | 16.309999 | -0.34 | -2.04 | 16.489999 | 16.649999 | 16.11 | 236120 |
1730151600 | 16.649999 | 0.32 | 1.96 | 16.43 | 16.649999 | 16.3 | 214907 |
1729892400 | 16.329999 | -0.02 | -0.12 | 16.46 | 16.489999 | 16.23 | 162095 |
1729806000 | 16.35 | -0.24 | -1.45 | 16.69 | 16.69 | 16.35 | 164135 |
1729719600 | 16.59 | -0.25 | -1.48 | 16.89 | 16.89 | 16.48 | 166904 |
1729633200 | 16.84 | -0.01 | -0.06 | 16.78 | 17.1 | 16.54 | 275531 |
1729546800 | 16.85 | -0.15 | -0.88 | 17.21 | 17.41 | 16.81 | 191547 |
1729287600 | 17 | -0.18 | -1.05 | 17.19 | 17.22 | 16.97 | 100273 |
1729201200 | 17.18 | -0.41 | -2.33 | 17.51 | 17.77 | 17.12 | 169940 |
1729114800 | 17.59 | 0.06 | 0.34 | 17.5 | 17.84 | 17.5 | 161094 |
1729028400 | 17.53 | -0.07 | -0.40 | 17.7 | 17.7 | 17.42 | 214174 |
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