Premium
Rogers Communications Inc (RCI.A)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 3.37078651685 | 44.5 | 47.6 | 44.5 | 1496 | 46.19457231 | CS |
| 4 | -1.77 | -3.70525434373 | 47.77 | 50.35 | 44 | 1842 | 46.30535837 | CS |
| 12 | -7.42 | -13.8899288656 | 53.42 | 55.47 | 44 | 2094 | 50.11231121 | CS |
| 26 | -10.1 | -18.0035650624 | 56.1 | 59 | 44 | 1599 | 52.51584686 | CS |
| 52 | -17.5 | -27.5590551181 | 63.5 | 64.28 | 44 | 1293 | 54.41919166 | CS |
| 156 | -19.94 | -30.2396117683 | 65.94 | 78 | 44 | 1304 | 59.8319969 | CS |
| 260 | -20.47 | -30.7958477509 | 66.47 | 78 | 44 | 1562 | 60.5891658 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 46 | -0.05 | -0.11 | 46.05 | 46.5 | 45.5 | 1772 |
| 1738276800 | 46.05 | -1.55 | -3.26 | 47.4 | 47.4 | 46 | 1321 |
| 1738190400 | 47.6 | 1.75 | 3.82 | 46 | 47.6 | 46 | 1035 |
| 1738104000 | 45.85 | -0.39 | -0.84 | 47 | 47 | 45.85 | 862 |
| 1738017600 | 46.24 | 0.49 | 1.07 | 46.45 | 47.09 | 44.5 | 1896 |
| 1737758400 | 45.75 | 0.81 | 1.80 | 44.5 | 45.75 | 44.5 | 2368 |
| 1737672000 | 44.94 | 0.44 | 0.99 | 44.38 | 45 | 44.35 | 2697 |
| 1737585600 | 44.5 | -0.77 | -1.70 | 45.98 | 45.98 | 44 | 1176 |
| 1737499200 | 45.27 | -1.23 | -2.65 | 46.49 | 46.49 | 45 | 4018 |
| 1737412800 | 46.5 | 1.49 | 3.31 | 46.08 | 46.5 | 45.5 | 2579 |
| 1737153600 | 45.01 | -0.49 | -1.08 | 45.25 | 45.25 | 45.01 | 511 |
| 1737067200 | 45.5 | 0 | 0.00 | 46.2 | 46.5 | 45.5 | 1273 |
| 1736980800 | 45.5 | 0.52 | 1.16 | 45.3 | 45.7 | 45.3 | 784 |
| 1736894400 | 44.98 | -1.47 | -3.16 | 46.55 | 46.55 | 44.98 | 3445 |
| 1736808000 | 46.45 | -0.3 | -0.64 | 46.49 | 46.49 | 46.45 | 1038 |
| 1736548800 | 46.75 | -1.5 | -3.11 | 47.675 | 47.675 | 46.75 | 1841 |
| 1736462400 | 48.25 | 0.75 | 1.58 | 48 | 48.5 | 48 | 1132 |
| 1736376000 | 47.5 | -0.55 | -1.14 | 49.42 | 49.42 | 47.5 | 5282 |
| 1736289600 | 48.05 | 0.05 | 0.10 | 49 | 49.74 | 48.05 | 970 |
| 1736203200 | 48 | -1.97 | -3.94 | 50.35 | 50.35 | 48 | 1824 |
| 1735944000 | 49.97 | 2.22 | 4.65 | 47.77 | 49.97 | 47.77 | 795 |
| 1735857600 | 47.75 | 0.34 | 0.72 | 47.44 | 49.1 | 47.44 | 1193 |
| 1735684800 | 47.41 | 0.01 | 0.02 | 47.41 | 47.41 | 47.41 | 301 |
| 1735598400 | 47.4 | -0.28 | -0.59 | 48 | 48 | 47.4 | 1230 |
| 1735339200 | 47.68 | 1.15 | 2.47 | 47.07 | 47.9 | 47.07 | 3160 |
| 1735069200 | 46.53 | -0.97 | -2.04 | 46.53 | 46.53 | 46.53 | 1075 |
| 1734993600 | 47.5 | 0.25 | 0.53 | 47.22 | 47.5 | 47.22 | 1669 |
| 1734734400 | 47.25 | -0.01 | -0.02 | 47.26 | 50 | 47.25 | 1311 |
| 1734648000 | 47.26 | -0.76 | -1.58 | 47.75 | 47.75 | 47 | 2781 |
| 1734561600 | 48.02 | -0.48 | -0.99 | 48.5 | 48.9 | 47.7 | 4279 |
| 1734475200 | 48.5 | -0.7 | -1.42 | 49.2 | 51.8 | 48.5 | 1782 |
| 1734388800 | 49.2 | -0.8 | -1.60 | 50 | 50 | 48.75 | 4144 |
| 1734129600 | 50 | -0.89 | -1.75 | 50.05 | 50.05 | 49.99 | 1615 |
| 1734043200 | 50.89 | -0.16 | -0.31 | 51.05 | 51.5 | 50.6 | 5438 |
| 1733956800 | 51.05 | -1.45 | -2.76 | 51.41 | 52 | 51.05 | 1114 |
| 1733870400 | 52.5 | -0.5 | -0.94 | 52.9 | 52.9 | 51.35 | 1464 |
| 1733784000 | 53 | -0.25 | -0.47 | 53 | 54.9 | 53 | 2004 |
| 1733524800 | 53.25 | -0.3 | -0.56 | 54 | 54 | 53.25 | 5217 |
| 1733438400 | 53.55 | -0.11 | -0.20 | 53.67 | 54 | 53.25 | 2256 |
| 1733352000 | 53.66 | 0 | 0.00 | 53.66 | 53.66 | 53.66 | 4 |
| 1733265600 | 53.66 | 0 | 0.00 | 53.66 | 53.66 | 53.66 | 421 |
| 1733179200 | 53.66 | 0.16 | 0.30 | 53.45 | 53.66 | 53.45 | 1206 |
| 1732920000 | 53.5 | -1.4 | -2.55 | 55 | 55 | 53.5 | 6828 |
| 1732833600 | 54.9 | 1.3 | 2.43 | 54 | 54.9 | 54 | 4927 |
| 1732747200 | 53.6 | 0.55 | 1.04 | 53.09 | 53.6 | 53.09 | 3088 |
| 1732660800 | 53.05 | -1.95 | -3.55 | 55.47 | 55.47 | 52.8 | 1316 |
| 1732574400 | 55 | 1.01 | 1.87 | 53.99 | 55 | 53.99 | 1837 |
| 1732315200 | 53.99 | -0.01 | -0.02 | 54.47 | 54.5 | 53.99 | 1873 |
| 1732228800 | 54 | 0 | 0.00 | 52.91 | 54 | 52.91 | 1518 |
| 1732142400 | 54 | 0.1 | 0.19 | 54.1 | 54.2 | 54 | 3210 |
| 1732056000 | 53.9 | 0.9 | 1.70 | 52.95 | 53.9 | 52.9 | 4879 |
| 1731969600 | 53 | -0.25 | -0.47 | 53.26 | 55 | 51.77 | 3451 |
| 1731710400 | 53.25 | 0.25 | 0.47 | 53.68 | 54.1 | 53.25 | 751 |
| 1731624000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 12 |
| 1731537600 | 53 | -1.5 | -2.75 | 54.97 | 55 | 53 | 1825 |
| 1731451200 | 54.5 | 0.55 | 1.02 | 53.41 | 54.5 | 52.75 | 2267 |
| 1731364800 | 53.95 | 0.53 | 0.99 | 53.8 | 53.95 | 53.8 | 983 |
| 1731105600 | 53.42 | -0.08 | -0.15 | 53.42 | 53.42 | 53.42 | 103 |
| 1731019200 | 53.5 | 0.5 | 0.94 | 53.86 | 54 | 53.5 | 534 |
| 1730932800 | 53 | -1.6 | -2.93 | 54 | 54 | 53 | 2528 |
| 1730846400 | 54.6 | 0.15 | 0.28 | 55 | 55 | 53.1 | 6905 |
| 1730760000 | 54.45 | -0.75 | -1.36 | 55.25 | 57.2 | 54.45 | 2662 |
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
