Premium
Transat A T Inc (TRZ)
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 | -0.03 | -1.70454545455 | 1.76 | 1.84 | 1.68 | 51861 | 1.74096442 | CS |
| 4 | -0.07 | -3.88888888889 | 1.8 | 1.85 | 1.68 | 28000 | 1.76136033 | CS |
| 12 | -0.32 | -15.6097560976 | 2.05 | 2.09 | 1.68 | 54598 | 1.84682712 | CS |
| 26 | -0.14 | -7.48663101604 | 1.87 | 2.18 | 1.68 | 66447 | 1.85163449 | CS |
| 52 | -2.33 | -57.3891625616 | 4.06 | 4.25 | 1.68 | 60118 | 2.25238316 | CS |
| 156 | -2.86 | -62.3093681917 | 4.59 | 5.41 | 1.68 | 66494 | 3.5175464 | CS |
| 260 | -12.71 | -88.0193905817 | 14.44 | 14.64 | 1.68 | 143601 | 5.02211741 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 1.73 | 0.01 | 0.58 | 1.69 | 1.74 | 1.68 | 14588 |
| 1741300800 | 1.72 | -0.02 | -1.15 | 1.75 | 1.75 | 1.68 | 103630 |
| 1741214400 | 1.74 | 0.01 | 0.58 | 1.75 | 1.76 | 1.74 | 11114 |
| 1741128000 | 1.73 | -0.04 | -2.26 | 1.75 | 1.77 | 1.71 | 67960 |
| 1741041600 | 1.77 | -0.05 | -2.75 | 1.77 | 1.84 | 1.77 | 62516 |
| 1740782400 | 1.82 | -0.02 | -1.09 | 1.76 | 1.82 | 1.76 | 14085 |
| 1740696000 | 1.84 | 0.09 | 5.14 | 1.76 | 1.85 | 1.74 | 58983 |
| 1740609600 | 1.75 | -0.01 | -0.57 | 1.77 | 1.78 | 1.75 | 16308 |
| 1740523200 | 1.76 | 0.01 | 0.57 | 1.77 | 1.77 | 1.75 | 8192 |
| 1740436800 | 1.75 | 0 | 0.00 | 1.75 | 1.77 | 1.75 | 14758 |
| 1740177600 | 1.75 | -0.02 | -1.13 | 1.77 | 1.77 | 1.75 | 11158 |
| 1740091200 | 1.77 | 0.02 | 1.14 | 1.77 | 1.78 | 1.75 | 6263 |
| 1740004800 | 1.75 | -0.02 | -1.13 | 1.75 | 1.79 | 1.75 | 2238 |
| 1739918400 | 1.77 | -0.01 | -0.56 | 1.79 | 1.79 | 1.74 | 27526 |
| 1739572800 | 1.78 | 0 | 0.00 | 1.79 | 1.79 | 1.76 | 28434 |
| 1739486400 | 1.78 | 0.01 | 0.56 | 1.77 | 1.78 | 1.76 | 7950 |
| 1739400000 | 1.77 | 0.02 | 1.14 | 1.76 | 1.77 | 1.75 | 12450 |
| 1739313600 | 1.75 | -0.02 | -1.13 | 1.81 | 1.81 | 1.75 | 37037 |
| 1739227200 | 1.77 | -0.01 | -0.56 | 1.78 | 1.8 | 1.76 | 26200 |
| 1738968000 | 1.78 | 0.02 | 1.14 | 1.8 | 1.8 | 1.76 | 15200 |
| 1738881600 | 1.76 | -0.01 | -0.56 | 1.77 | 1.78 | 1.75 | 54365 |
| 1738795200 | 1.77 | -0.02 | -1.12 | 1.76 | 1.8 | 1.76 | 20391 |
| 1738708800 | 1.79 | 0.04 | 2.29 | 1.76 | 1.83 | 1.76 | 25717 |
| 1738622400 | 1.75 | -0.06 | -3.31 | 1.81 | 1.82 | 1.73 | 124735 |
| 1738363200 | 1.81 | -0.03 | -1.63 | 1.81 | 1.83 | 1.81 | 11064 |
| 1738276800 | 1.84 | 0.01 | 0.55 | 1.82 | 1.85 | 1.82 | 12046 |
| 1738190400 | 1.83 | -0.02 | -1.08 | 1.83 | 1.86 | 1.82 | 10171 |
| 1738104000 | 1.85 | 0.01 | 0.54 | 1.81 | 1.85 | 1.81 | 23751 |
| 1738017600 | 1.84 | -0.01 | -0.54 | 1.81 | 1.87 | 1.81 | 29715 |
| 1737758400 | 1.85 | 0.02 | 1.09 | 1.85 | 1.86 | 1.83 | 12905 |
| 1737672000 | 1.83 | 0 | 0.00 | 1.81 | 1.85 | 1.81 | 16261 |
| 1737585600 | 1.83 | 0 | 0.00 | 1.83 | 1.87 | 1.81 | 23360 |
| 1737499200 | 1.83 | -0.02 | -1.08 | 1.87 | 1.87 | 1.83 | 30594 |
| 1737412800 | 1.85 | 0 | 0.00 | 1.88 | 1.89 | 1.85 | 81628 |
| 1737153600 | 1.85 | 0.01 | 0.54 | 1.85 | 1.87 | 1.81 | 72148 |
| 1737067200 | 1.84 | -0.04 | -2.13 | 1.88 | 1.88 | 1.79 | 194240 |
| 1736980800 | 1.88 | 0 | 0.00 | 1.89 | 1.91 | 1.88 | 31364 |
| 1736894400 | 1.88 | -0.03 | -1.57 | 1.94 | 1.94 | 1.88 | 56720 |
| 1736808000 | 1.91 | 0.01 | 0.53 | 1.93 | 1.93 | 1.9 | 16053 |
| 1736548800 | 1.9 | -0.05 | -2.56 | 1.97 | 1.97 | 1.9 | 23828 |
| 1736462400 | 1.95 | 0.02 | 1.04 | 1.98 | 1.98 | 1.93 | 10459 |
| 1736376000 | 1.93 | -0.05 | -2.53 | 1.98 | 1.98 | 1.92 | 32127 |
| 1736289600 | 1.98 | -0.02 | -1.00 | 2.02 | 2.04 | 1.98 | 42543 |
| 1736203200 | 2 | 0.02 | 1.01 | 1.97 | 2.09 | 1.94 | 99339 |
| 1735944000 | 1.98 | 0.1 | 5.32 | 1.91 | 1.99 | 1.88 | 66423 |
| 1735857600 | 1.88 | -0.07 | -3.59 | 1.93 | 1.94 | 1.87 | 65165 |
| 1735684800 | 1.95 | 0.16 | 8.94 | 1.78 | 2.06 | 1.78 | 227369 |
| 1735598400 | 1.79 | -0.01 | -0.56 | 1.81 | 1.81 | 1.76 | 141723 |
| 1735339200 | 1.8 | -0.01 | -0.55 | 1.81 | 1.84 | 1.79 | 73996 |
| 1735069200 | 1.81 | 0.01 | 0.56 | 1.8 | 1.82 | 1.79 | 205399 |
| 1734993600 | 1.8 | -0.03 | -1.64 | 1.83 | 1.83 | 1.8 | 73930 |
| 1734734400 | 1.83 | 0 | 0.00 | 1.83 | 1.84 | 1.81 | 23439 |
| 1734648000 | 1.83 | 0 | 0.00 | 1.87 | 1.88 | 1.8 | 36393 |
| 1734561600 | 1.83 | -0.05 | -2.66 | 1.86 | 1.9 | 1.83 | 88652 |
| 1734475200 | 1.88 | 0.02 | 1.08 | 1.89 | 1.9 | 1.85 | 89078 |
| 1734388800 | 1.86 | -0.09 | -4.62 | 1.95 | 1.95 | 1.84 | 146603 |
| 1734129600 | 1.95 | -0.09 | -4.41 | 2.05 | 2.05 | 1.93 | 231818 |
| 1734043200 | 2.04 | 0.09 | 4.62 | 2.04 | 2.18 | 2 | 606409 |
| 1733956800 | 1.95 | 0.02 | 1.04 | 1.95 | 1.96 | 1.93 | 28739 |
| 1733870400 | 1.93 | 0.01 | 0.52 | 1.95 | 1.96 | 1.92 | 64932 |
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
