Premium
Quebecor Inc (QBR.B)
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 | 2.88 | 8.55106888361 | 33.68 | 36.87 | 33.45 | 1169242 | 35.83253578 | CS |
| 4 | 4.23 | 13.0838230745 | 32.33 | 36.87 | 31.9 | 879942 | 33.92548865 | CS |
| 12 | 4.93 | 15.5864685425 | 31.63 | 36.87 | 30.02 | 764938 | 32.55303395 | CS |
| 26 | 2.45 | 7.18264438581 | 34.11 | 36.87 | 30.02 | 820985 | 33.20933183 | CS |
| 52 | 5.46 | 17.5562700965 | 31.1 | 36.87 | 27.84 | 801496 | 31.78250115 | CS |
| 156 | 6.81 | 22.8907563025 | 29.75 | 36.87 | 23.85 | 642450 | 30.77132136 | CS |
| 260 | 5.69 | 18.4321347587 | 30.87 | 36.87 | 23.85 | 614965 | 30.97760398 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 36.56 | 0.03 | 0.08 | 36.45 | 36.84 | 36.04 | 4468622 |
| 1741642800 | 36.53 | 0.41 | 1.14 | 36.09 | 36.87 | 36.09 | 1903713 |
| 1741387200 | 36.12 | 0.43 | 1.20 | 35.64 | 36.52 | 35.63 | 1147357 |
| 1741300800 | 35.69 | 0.22 | 0.62 | 35.47 | 35.83 | 35.28 | 769979 |
| 1741214400 | 35.47 | 1.22 | 3.56 | 34.61 | 35.81 | 34.16 | 1358235 |
| 1741128000 | 34.25 | 0.56 | 1.66 | 33.68 | 34.34 | 33.45 | 666928 |
| 1741041600 | 33.69 | 0.64 | 1.94 | 33 | 33.84 | 33 | 1684026 |
| 1740782400 | 33.049999 | 0.35 | 1.07 | 32.71 | 33.09 | 32.58 | 1415818 |
| 1740696000 | 32.7 | -0.24 | -0.73 | 33.21 | 33.75 | 32.21 | 833590 |
| 1740609600 | 32.939999 | -0.26 | -0.78 | 33.11 | 33.17 | 32.77 | 567864 |
| 1740523200 | 33.2 | 0.14 | 0.42 | 33.29 | 33.72 | 32.89 | 537102 |
| 1740436800 | 33.06 | 0.56 | 1.72 | 32.619999 | 33.4 | 32.619999 | 694210 |
| 1740177600 | 32.5 | -0.11 | -0.34 | 32.65 | 32.83 | 32.43 | 1163326 |
| 1740091200 | 32.61 | -0.01 | -0.03 | 32.52 | 32.81 | 32.34 | 652788 |
| 1740004800 | 32.619999 | 0.12 | 0.37 | 32.56 | 32.729999 | 32.28 | 814762 |
| 1739918400 | 32.5 | -0.07 | -0.21 | 32.409999 | 32.869999 | 32.2 | 392140 |
| 1739572800 | 32.57 | -0.41 | -1.24 | 32.979999 | 33.2 | 32.57 | 289414 |
| 1739486400 | 32.979999 | 0.26 | 0.79 | 32.74 | 33.229999 | 32.58 | 627090 |
| 1739400000 | 32.72 | 0.62 | 1.93 | 32.35 | 32.75 | 31.9 | 605252 |
| 1739313600 | 32.1 | -0.31 | -0.96 | 32.33 | 32.53 | 32.06 | 595295 |
| 1739227200 | 32.409999 | -0.3 | -0.92 | 32.46 | 32.85 | 32.409999 | 637787 |
| 1738968000 | 32.71 | 0.15 | 0.46 | 32.59 | 32.75 | 32.06 | 830157 |
| 1738881600 | 32.56 | 0.29 | 0.90 | 32.369999 | 32.979999 | 31.87 | 781048 |
| 1738795200 | 32.27 | -0.61 | -1.86 | 32.939999 | 32.939999 | 32.15 | 1794031 |
| 1738708800 | 32.88 | 0.31 | 0.95 | 32.97 | 33.369999 | 32.729999 | 1111176 |
| 1738622400 | 32.57 | 0.31 | 0.96 | 31.75 | 32.659999 | 31.71 | 1010456 |
| 1738363200 | 32.259999 | 0.4 | 1.26 | 31.9 | 32.49 | 31.8 | 826731 |
| 1738276800 | 31.86 | -0.06 | -0.19 | 32 | 32.42 | 31.81 | 728899 |
| 1738190400 | 31.92 | -0.02 | -0.06 | 31.95 | 32.21 | 31.55 | 314775 |
| 1738104000 | 31.94 | 0.31 | 0.98 | 31.65 | 32.03 | 31.56 | 488909 |
| 1738017600 | 31.63 | 0.56 | 1.80 | 31.1 | 31.9 | 31.1 | 532611 |
| 1737758400 | 31.07 | -0.13 | -0.42 | 31.07 | 31.23 | 30.82 | 234265 |
| 1737672000 | 31.2 | 0.25 | 0.81 | 30.99 | 31.38 | 30.63 | 403046 |
| 1737585600 | 30.95 | 0.18 | 0.58 | 30.5 | 31.06 | 30.3 | 470295 |
| 1737499200 | 30.77 | 0.3 | 0.98 | 30.36 | 30.9 | 30.26 | 383719 |
| 1737412800 | 30.47 | 0.2 | 0.66 | 30.22 | 30.71 | 30.19 | 305417 |
| 1737153600 | 30.27 | -0.24 | -0.79 | 30.55 | 30.97 | 30.02 | 359270 |
| 1737067200 | 30.51 | -0.34 | -1.10 | 30.83 | 30.92 | 30.42 | 457347 |
| 1736980800 | 30.85 | -0.61 | -1.94 | 31.49 | 31.7 | 30.84 | 815428 |
| 1736894400 | 31.46 | -0.29 | -0.91 | 31.56 | 31.56 | 30.86 | 706745 |
| 1736808000 | 31.75 | 0.1 | 0.32 | 31.53 | 31.99 | 31.5 | 566088 |
| 1736548800 | 31.65 | 0.31 | 0.99 | 31.24 | 31.69 | 30.92 | 911479 |
| 1736462400 | 31.34 | -0.23 | -0.73 | 31.5 | 31.66 | 31.02 | 298393 |
| 1736376000 | 31.57 | -0.83 | -2.56 | 32.38 | 32.4 | 31.52 | 712494 |
| 1736289600 | 32.4 | 0.76 | 2.40 | 31.64 | 32.6 | 31.55 | 645705 |
| 1736203200 | 31.64 | 0.43 | 1.38 | 31.34 | 31.7 | 31.34 | 401829 |
| 1735944000 | 31.21 | -0.34 | -1.08 | 31.29 | 32.07 | 31.13 | 783602 |
| 1735857600 | 31.55 | 0.05 | 0.16 | 31.68 | 31.82 | 31.42 | 549977 |
| 1735684800 | 31.5 | 0.18 | 0.57 | 31.35 | 31.78 | 31.33 | 466740 |
| 1735598400 | 31.32 | -0.07 | -0.22 | 31.3 | 31.38 | 30.96 | 597257 |
| 1735339200 | 31.39 | 0.38 | 1.23 | 31 | 31.43 | 30.96 | 656196 |
| 1735069200 | 31.01 | -0.2 | -0.64 | 31.2 | 31.43 | 30.99 | 223226 |
| 1734993600 | 31.21 | 0.04 | 0.13 | 31.19 | 31.24 | 30.82 | 583102 |
| 1734734400 | 31.17 | -0.39 | -1.24 | 31.28 | 31.6 | 31.1 | 1657864 |
| 1734648000 | 31.56 | -0.06 | -0.19 | 31.68 | 32.04 | 31.41 | 955695 |
| 1734561600 | 31.62 | 0.48 | 1.54 | 32.439999 | 32.439999 | 31.3 | 1350741 |
| 1734475200 | 31.14 | -0.7 | -2.20 | 31.63 | 31.71 | 31.06 | 1565141 |
| 1734388800 | 31.84 | -0.48 | -1.49 | 32.1 | 32.259999 | 31.61 | 803127 |
| 1734129600 | 32.32 | -0.39 | -1.19 | 32.659999 | 32.7 | 32.13 | 513548 |
| 1734043200 | 32.71 | 0.08 | 0.25 | 32.659999 | 32.78 | 32.46 | 866146 |
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
