Premium
Thomson Reuters Corp (TRI.PR.B)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738622400 | 15.1 | -0.15 | -0.98 | 15 | 15.16 | 14.95 | 9900 |
| 1738363200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1738276800 | 15.25 | 0.1 | 0.66 | 15.18 | 15.25 | 15.18 | 3600 |
| 1738190400 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 900 |
| 1738104000 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 4800 |
| 1738017600 | 15.15 | -0.03 | -0.20 | 15.2 | 15.2 | 15.15 | 900 |
| 1737758400 | 15.18 | -0.01 | -0.07 | 15.1 | 15.21 | 15.1 | 6100 |
| 1737672000 | 15.19 | 0.08 | 0.53 | 15.19 | 15.19 | 15.19 | 200 |
| 1737585600 | 15.11 | 0.01 | 0.07 | 15.11 | 15.11 | 15.11 | 100 |
| 1737499200 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 1900 |
| 1737412800 | 15.1 | -0.05 | -0.33 | 15.15 | 15.15 | 15.1 | 1802 |
| 1737153600 | 15.15 | -0.05 | -0.33 | 15.105 | 15.2 | 15.105 | 20600 |
| 1737067200 | 15.2 | 0 | 0.00 | 15.15 | 15.2 | 15.15 | 1900 |
| 1736980800 | 15.2 | 0.1 | 0.66 | 15.3 | 15.3 | 15.2 | 1800 |
| 1736894400 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1736808000 | 15.1 | 0.05 | 0.33 | 15.1 | 15.15 | 15.1 | 9295 |
| 1736548800 | 15.05 | -0.1 | -0.66 | 15.05 | 15.05 | 15.05 | 500 |
| 1736462400 | 15.15 | 0.15 | 1.00 | 15.15 | 15.15 | 15.15 | 100 |
| 1736376000 | 15 | 0.11 | 0.74 | 14.89 | 15 | 14.89 | 10129 |
| 1736289600 | 14.89 | 0.19 | 1.29 | 14.85 | 14.9 | 14.85 | 4700 |
| 1736203200 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 1101 |
| 1735944000 | 14.7 | -0.3 | -2.00 | 14.55 | 15 | 14.55 | 3600 |
| 1735857600 | 15 | 0.01 | 0.07 | 14.98 | 15 | 14.98 | 2134 |
| 1735684800 | 14.99 | 0.29 | 1.97 | 14.99 | 14.99 | 14.99 | 300 |
| 1735598400 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 200 |
| 1735339200 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1735080000 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1734993600 | 14.7 | 0.15 | 1.03 | 14.7 | 14.7 | 14.1 | 16092 |
| 1734734400 | 14.55 | 0 | 0.00 | 14.55 | 14.55 | 14.55 | 0 |
| 1734648000 | 14.55 | 0.06 | 0.41 | 14.41 | 14.6 | 14.41 | 4900 |
| 1734561600 | 14.49 | 0 | 0.00 | 14.49 | 14.49 | 14.49 | 0 |
| 1734475200 | 14.49 | -0.06 | -0.41 | 14.43 | 14.49 | 14.43 | 500 |
| 1734388800 | 14.55 | -0.45 | -3.00 | 14.65 | 14.65 | 14.55 | 1100 |
| 1734129600 | 15 | -0.15 | -0.99 | 14.99 | 15 | 14.77 | 12200 |
| 1734043200 | 15.15 | 0.2 | 1.34 | 14.9 | 15.2 | 14.79 | 23307 |
| 1733956800 | 14.95 | 0.21 | 1.42 | 14.7 | 15 | 14.7 | 10414 |
| 1733870400 | 14.74 | 0.17 | 1.17 | 14.49 | 14.74 | 14.49 | 5206 |
| 1733784000 | 14.57 | 0.07 | 0.48 | 14.5 | 14.57 | 14.43 | 2312 |
| 1733524800 | 14.5 | 0.2 | 1.40 | 14.3 | 14.5 | 14.3 | 7100 |
| 1733438400 | 14.3 | 0.05 | 0.35 | 14.71 | 14.71 | 14.3 | 4300 |
| 1733352000 | 14.25 | -0.2 | -1.38 | 14.25 | 14.25 | 14 | 4700 |
| 1733265600 | 14.45 | 0.2 | 1.40 | 14.25 | 14.45 | 14.25 | 1583 |
| 1733179200 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 7 |
| 1732920000 | 14.25 | 0.17 | 1.21 | 14.1 | 14.25 | 14.1 | 1300 |
| 1732833600 | 14.08 | 0.03 | 0.21 | 14.1 | 14.1 | 14.08 | 200 |
| 1732747200 | 14.05 | 0 | 0.00 | 14.1 | 14.1 | 14.05 | 500 |
| 1732660800 | 14.05 | 0.05 | 0.36 | 14.04 | 14.05 | 14.04 | 1550 |
| 1732574400 | 14 | 0.05 | 0.36 | 13.99 | 14 | 13.89 | 4606 |
| 1732315200 | 13.95 | 0.1 | 0.72 | 13.85 | 13.95 | 13.85 | 2000 |
| 1732228800 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 3000 |
| 1732142400 | 13.85 | 0.18 | 1.32 | 13.83 | 13.85 | 13.83 | 52937 |
| 1732056000 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 0 |
| 1731969600 | 13.67 | 0 | 0.00 | 13.64 | 13.85 | 13.64 | 7300 |
| 1731710400 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 2000 |
| 1731624000 | 13.67 | -0.01 | -0.07 | 13.9 | 13.9 | 13.67 | 801 |
| 1731537600 | 13.68 | -0.07 | -0.51 | 13.89 | 13.89 | 13.67 | 1400 |
| 1731451200 | 13.75 | 0.01 | 0.07 | 13.75 | 13.75 | 13.75 | 7636 |
| 1731364800 | 13.74 | 0.06 | 0.44 | 13.7 | 13.74 | 13.7 | 3900 |
| 1731105600 | 13.68 | -0.2 | -1.44 | 13.68 | 13.68 | 13.68 | 100 |
| 1731019200 | 13.88 | 0 | 0.00 | 13.88 | 13.88 | 13.88 | 0 |
| 1730932800 | 13.88 | 0.23 | 1.68 | 13.65 | 13.88 | 13.65 | 400 |
| 1730846400 | 13.65 | -0.05 | -0.36 | 13.7 | 13.7 | 13.65 | 2150 |
| 1730760000 | 13.7 | 0.05 | 0.37 | 13.99 | 13.99 | 13.7 | 700 |
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
