Premium
Quebecor Inc (QBR.A)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.17 | -3.63015823767 | 32.23 | 33.28 | 31.06 | 7300 | 32.44493274 | CS |
| 4 | -1.3 | -4.0173053152 | 32.36 | 36.24 | 31.06 | 2320 | 32.75529159 | CS |
| 12 | -3.16 | -9.23436586791 | 34.22 | 36.24 | 31.02 | 1197 | 33.11349417 | CS |
| 26 | 1.76 | 6.00682593857 | 29.3 | 36.24 | 28.85 | 1141 | 32.53398546 | CS |
| 52 | -2.74 | -8.10650887574 | 33.8 | 37.25 | 28.32 | 947 | 32.03136811 | CS |
| 156 | 2.97 | 10.5731577074 | 28.09 | 37.25 | 23.91 | 7162 | 27.695815 | CS |
| 260 | -2.19 | -6.58646616541 | 33.25 | 37.25 | 23.91 | 4977 | 28.18709676 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 31.06 | -0.15 | -0.48 | 31.06 | 31.06 | 31.06 | 1500 |
| 1734993600 | 31.21 | -1.24 | -3.82 | 31.86 | 31.86 | 31.21 | 1247 |
| 1734734400 | 32.45 | 0 | 0.00 | 32.45 | 32.45 | 32.45 | 1 |
| 1734648000 | 32.45 | -0.04 | -0.12 | 32.67 | 32.82 | 32.45 | 5684 |
| 1734561600 | 32.49 | -0.15 | -0.46 | 33.25 | 33.28 | 32.049999 | 28376 |
| 1734475200 | 32.64 | 0.43 | 1.33 | 32.229999 | 32.64 | 32.009999 | 1191 |
| 1734388800 | 32.21 | -0.79 | -2.39 | 32.21 | 32.21 | 32.21 | 126 |
| 1734129600 | 33 | -0.06 | -0.18 | 33.009999 | 33.009999 | 33 | 400 |
| 1734043200 | 33.06 | 0 | 0.00 | 33.06 | 33.06 | 33.06 | 0 |
| 1733956800 | 33.06 | -0.19 | -0.57 | 33.15 | 33.15 | 33.06 | 700 |
| 1733870400 | 33.25 | -0.24 | -0.72 | 33.25 | 33.299999 | 33.25 | 950 |
| 1733784000 | 33.49 | -0.52 | -1.53 | 33.96 | 33.96 | 33.49 | 1075 |
| 1733524800 | 34.01 | -1.87 | -5.21 | 34.01 | 34.02 | 34.01 | 3601 |
| 1733438400 | 35.88 | 3.03 | 9.22 | 34.5 | 35.88 | 34.5 | 256 |
| 1733352000 | 32.85 | -3.39 | -9.35 | 32.82 | 32.86 | 32.82 | 501 |
| 1733265600 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 38 |
| 1733179200 | 36.24 | 3.03 | 9.12 | 33.17 | 36.24 | 33.17 | 1316 |
| 1732920000 | 33.21 | 1.22 | 3.81 | 33.2 | 33.21 | 33.2 | 305 |
| 1732833600 | 31.99 | 0 | 0.00 | 31.99 | 31.99 | 31.99 | 1 |
| 1732747200 | 31.99 | -0.38 | -1.17 | 32 | 32 | 31.99 | 402 |
| 1732660800 | 32.369999 | 1.35 | 4.35 | 32.36 | 32.369999 | 32.36 | 230 |
| 1732574400 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
| 1732315200 | 31.02 | -1.48 | -4.55 | 31.02 | 31.02 | 31.02 | 500 |
| 1732228800 | 32.5 | -0.38 | -1.16 | 32.7 | 32.7 | 32.5 | 514 |
| 1732142400 | 32.88 | 0 | 0.00 | 32.88 | 32.88 | 32.88 | 0 |
| 1732056000 | 32.88 | 0.82 | 2.56 | 32.88 | 32.88 | 32.88 | 100 |
| 1731969600 | 32.06 | 0 | 0.00 | 32.06 | 32.06 | 32.06 | 251 |
| 1731710400 | 32.06 | -0.1 | -0.31 | 32.159999 | 32.159999 | 31.93 | 689 |
| 1731624000 | 32.159999 | -1.05 | -3.16 | 32.509999 | 32.549999 | 32.159999 | 1129 |
| 1731537600 | 33.21 | 0 | 0.00 | 33.21 | 33.21 | 33.21 | 60 |
| 1731451200 | 33.21 | 0.01 | 0.03 | 33.5 | 33.509999 | 33.21 | 10801 |
| 1731364800 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 1 |
| 1731105600 | 33.2 | -0.24 | -0.72 | 33.189999 | 33.2 | 33.189999 | 600 |
| 1731019200 | 33.439999 | -1.77 | -5.03 | 35.21 | 35.21 | 33.1 | 1333 |
| 1730932800 | 35.21 | 0 | 0.00 | 35.21 | 35.21 | 35.21 | 75 |
| 1730846400 | 35.21 | 0 | 0.00 | 35.21 | 35.21 | 35.21 | 0 |
| 1730760000 | 35.21 | 0 | 0.00 | 35.21 | 35.21 | 35.21 | 2 |
| 1730497200 | 35.21 | 0 | 0.00 | 35.21 | 35.21 | 35.21 | 20 |
| 1730410800 | 35.21 | 0 | 0.00 | 35.21 | 35.21 | 35.21 | 0 |
| 1730324400 | 35.21 | 0 | 0.00 | 35.21 | 35.21 | 35.21 | 0 |
| 1730238000 | 35.21 | -0.5 | -1.40 | 35.21 | 35.21 | 35.21 | 406 |
| 1730151600 | 35.71 | 0.5 | 1.42 | 35.71 | 35.71 | 35.71 | 102 |
| 1729892400 | 35.21 | 0.71 | 2.06 | 35.21 | 35.21 | 35.21 | 125 |
| 1729806000 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1729719600 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1729633200 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1729546800 | 34.5 | -0.06 | -0.17 | 34.51 | 34.51 | 34.5 | 1241 |
| 1729287600 | 34.56 | -1.44 | -4.00 | 36 | 36 | 34.56 | 901 |
| 1729201200 | 36 | 0.4 | 1.12 | 35.97 | 36 | 35.97 | 583 |
| 1729114800 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 1 |
| 1729028400 | 35.6 | 0.01 | 0.03 | 35.16 | 35.6 | 35.16 | 1607 |
| 1728682800 | 35.59 | 0.02 | 0.06 | 35.56 | 35.59 | 35.56 | 255 |
| 1728596400 | 35.57 | 0 | 0.00 | 35.57 | 35.57 | 35.57 | 3 |
| 1728510000 | 35.57 | 0 | 0.00 | 35.57 | 35.57 | 35.57 | 0 |
| 1728423600 | 35.57 | 0.08 | 0.23 | 35.58 | 35.58 | 35.57 | 1362 |
| 1728337200 | 35.49 | -0.56 | -1.55 | 35.35 | 35.49 | 35.33 | 500 |
| 1728078000 | 36.05 | 0.01 | 0.03 | 36.05 | 36.05 | 36.05 | 102 |
| 1727991600 | 36.04 | 0.19 | 0.53 | 35.55 | 36.04 | 35.44 | 400 |
| 1727905200 | 35.85 | 0 | 0.00 | 35.85 | 35.85 | 35.85 | 12 |
| 1727818800 | 35.85 | 0.35 | 0.99 | 34.22 | 35.85 | 34.22 | 563 |
| 1727730000 | 35.5 | 0.5 | 1.43 | 35.5 | 35.5 | 35.5 | 327 |
| 1727473200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 15 |
| 1727386800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 102 |
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
