Premium
Molson Coors Canada Inc (TPX.B)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.14 | -2.47113163972 | 86.6 | 86.73 | 84.42 | 1787 | 86.4287966 | CS |
| 4 | 0.93 | 1.11337244104 | 83.53 | 90 | 83.51 | 816 | 86.22917801 | CS |
| 12 | 8.31 | 10.9126723572 | 76.15 | 90 | 73.27 | 665 | 83.45130419 | CS |
| 26 | 15.96 | 23.299270073 | 68.5 | 90 | 67.68 | 655 | 77.89752693 | CS |
| 52 | 2.26 | 2.74939172749 | 82.2 | 93.06 | 65.04 | 983 | 78.74781682 | CS |
| 156 | 27.46 | 48.1754385965 | 57 | 93.39 | 55.7 | 1182 | 77.25509951 | CS |
| 260 | 12.57 | 17.485046599 | 71.89 | 93.39 | 43.38 | 2411 | 62.13350273 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 84.46 | 0 | 0.00 | 84.46 | 84.46 | 84.46 | 0 |
| 1734648000 | 84.46 | 0 | 0.00 | 84.46 | 84.46 | 84.46 | 0 |
| 1734561600 | 84.46 | 0 | 0.00 | 84.46 | 84.46 | 84.46 | 12 |
| 1734475200 | 84.46 | -1.86 | -2.15 | 84.65 | 85.51 | 84.42 | 1080 |
| 1734388800 | 86.32 | -0.39 | -0.45 | 86.32 | 86.32 | 86.32 | 141 |
| 1734129600 | 86.71 | 0.11 | 0.13 | 86.6 | 86.73 | 86.6 | 7700 |
| 1734043200 | 86.6 | -0.45 | -0.52 | 86.6 | 86.6 | 86.6 | 121 |
| 1733956800 | 87.05 | 0.3 | 0.35 | 86.79 | 87.05 | 86.79 | 200 |
| 1733870400 | 86.75 | 0 | 0.00 | 86.75 | 86.75 | 86.75 | 3 |
| 1733784000 | 86.75 | 0.25 | 0.29 | 86.5 | 86.75 | 86.5 | 860 |
| 1733524800 | 86.5 | 0.24 | 0.28 | 89.99 | 90 | 86.5 | 1098 |
| 1733438400 | 86.26 | -0.74 | -0.85 | 86.26 | 86.26 | 86.26 | 300 |
| 1733352000 | 87 | 1.32 | 1.54 | 87.24 | 87.24 | 87 | 372 |
| 1733265600 | 85.68 | -1.32 | -1.52 | 86.94 | 86.96 | 85.68 | 2407 |
| 1733179200 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1732920000 | 87 | 0 | 0.00 | 87 | 87 | 87 | 5 |
| 1732833600 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1732747200 | 87 | 2.22 | 2.62 | 84.82 | 87 | 84.82 | 887 |
| 1732660800 | 84.78 | 0.76 | 0.90 | 84.78 | 84.78 | 84.78 | 120 |
| 1732574400 | 84.02 | 0 | 0.00 | 84.02 | 84.02 | 84.02 | 5 |
| 1732315200 | 84.02 | -0.28 | -0.33 | 83.53 | 84.02 | 83.51 | 1003 |
| 1732228800 | 84.3 | -1.43 | -1.67 | 84.5 | 84.5 | 84.3 | 863 |
| 1732142400 | 85.73 | 0 | 0.00 | 85.73 | 85.73 | 85.73 | 78 |
| 1732056000 | 85.73 | -3.26 | -3.66 | 85.73 | 85.73 | 85.73 | 100 |
| 1731969600 | 88.99 | 1.25 | 1.42 | 88.99 | 88.99 | 88.99 | 117 |
| 1731710400 | 87.74 | -0.56 | -0.63 | 85.9 | 87.74 | 85.9 | 1150 |
| 1731624000 | 88.3 | -0.7 | -0.79 | 88.97 | 89 | 88.3 | 1225 |
| 1731537600 | 89 | 3 | 3.49 | 88.95 | 89 | 88.95 | 789 |
| 1731451200 | 86 | 1.21 | 1.43 | 84.06 | 86 | 84.03 | 4731 |
| 1731364800 | 84.79 | 1.7 | 2.05 | 84.66 | 84.8 | 84.66 | 555 |
| 1731105600 | 83.09 | 3.15 | 3.94 | 82.4 | 83.09 | 82.4 | 2187 |
| 1731019200 | 79.94 | 2.23 | 2.87 | 79.93 | 79.94 | 79.93 | 378 |
| 1730932800 | 77.71 | 0.61 | 0.79 | 79.74 | 81.65 | 77.71 | 1580 |
| 1730846400 | 77.1 | 0 | 0.00 | 77.1 | 77.1 | 77.1 | 55 |
| 1730760000 | 77.1 | 0.67 | 0.88 | 77.1 | 77.1 | 77.1 | 100 |
| 1730497200 | 76.43 | -1.08 | -1.39 | 76.43 | 76.43 | 76.43 | 100 |
| 1730410800 | 77.51 | 0 | 0.00 | 77.51 | 77.51 | 77.51 | 0 |
| 1730324400 | 77.51 | -0.37 | -0.48 | 77.51 | 77.51 | 77.51 | 101 |
| 1730238000 | 77.88 | 0.05 | 0.06 | 77.38 | 77.88 | 77.38 | 424 |
| 1730151600 | 77.83 | 0.44 | 0.57 | 77.82 | 77.83 | 77.82 | 277 |
| 1729892400 | 77.39 | 0 | 0.00 | 77.39 | 77.39 | 77.34 | 500 |
| 1729806000 | 77.39 | 0.28 | 0.36 | 77.39 | 77.39 | 77.39 | 228 |
| 1729719600 | 77.11 | 0.16 | 0.21 | 76.6 | 77.11 | 76.31 | 344 |
| 1729633200 | 76.95 | 0 | 0.00 | 76.95 | 76.95 | 76.95 | 1 |
| 1729546800 | 76.95 | -0.32 | -0.41 | 76.95 | 76.95 | 76.95 | 100 |
| 1729287600 | 77.27 | -0.21 | -0.27 | 77.23 | 77.27 | 77.18 | 817 |
| 1729201200 | 77.48 | 0.6 | 0.78 | 77.48 | 77.48 | 77.48 | 209 |
| 1729114800 | 76.88 | 0.88 | 1.16 | 75.47 | 77.21 | 75.45 | 1228 |
| 1729028400 | 76 | 0.9 | 1.20 | 75.65 | 76 | 75.65 | 490 |
| 1728682800 | 75.1 | 1.83 | 2.50 | 75.28 | 75.28 | 75.1 | 281 |
| 1728596400 | 73.27 | -0.48 | -0.65 | 73.27 | 73.27 | 73.27 | 343 |
| 1728510000 | 73.75 | 0 | 0.00 | 73.75 | 73.75 | 73.75 | 0 |
| 1728423600 | 73.75 | -1.22 | -1.63 | 73.82 | 73.94 | 73.75 | 506 |
| 1728337200 | 74.97 | -0.23 | -0.31 | 74.97 | 74.97 | 74.97 | 400 |
| 1728078000 | 75.2 | 0 | 0.00 | 75.2 | 75.2 | 75.2 | 100 |
| 1727991600 | 75.2 | -1.97 | -2.55 | 75.01 | 75.2 | 75 | 851 |
| 1727905200 | 77.17 | 0 | 0.00 | 77.17 | 77.17 | 77.17 | 0 |
| 1727818800 | 77.17 | -0.83 | -1.06 | 77.2 | 77.2 | 77.17 | 417 |
| 1727730000 | 78 | 1.02 | 1.33 | 77.1 | 78 | 77.1 | 493 |
| 1727473200 | 76.98 | 2.69 | 3.62 | 76.15 | 76.98 | 76.15 | 803 |
| 1727386800 | 74.29 | 0.61 | 0.83 | 74.3 | 74.3 | 74 | 700 |
| 1727300400 | 73.68 | 0 | 0.00 | 73.68 | 73.68 | 73.68 | 62 |
| 1727214000 | 73.68 | -0.73 | -0.98 | 74 | 74 | 73.68 | 461 |
| 1727127600 | 74.41 | 0.41 | 0.55 | 73.98 | 74.41 | 73.98 | 421 |
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
