Premium
TVA Group Inc (TVA.B)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -3.22580645161 | 0.93 | 1.1 | 0.86 | 3197 | 0.96871137 | CS |
| 4 | -0.23 | -20.3539823009 | 1.13 | 1.13 | 0.8 | 5890 | 0.95053908 | CS |
| 12 | -0.16 | -15.0943396226 | 1.06 | 1.15 | 0.8 | 4258 | 0.96948581 | CS |
| 26 | -0.32 | -26.2295081967 | 1.22 | 1.37 | 0.8 | 2633 | 1.02051569 | CS |
| 52 | -0.45 | -33.3333333333 | 1.35 | 1.65 | 0.8 | 4507 | 1.26418757 | CS |
| 156 | -2.24 | -71.3375796178 | 3.14 | 4 | 0.8 | 9152 | 2.01261726 | CS |
| 260 | -1.23 | -57.7464788732 | 2.13 | 4 | 0.8 | 8718 | 2.10482923 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 0.9 | -0.02 | -2.17 | 0.91 | 0.91 | 0.9 | 1000 |
| 1737672000 | 0.92 | -0.13 | -12.38 | 0.99 | 1.04 | 0.92 | 1400 |
| 1737585600 | 1.05 | 0.14 | 15.38 | 0.99 | 1.1 | 0.99 | 7600 |
| 1737499200 | 0.91 | 0.04 | 4.60 | 0.96 | 0.99 | 0.91 | 3500 |
| 1737412800 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1737153600 | 0.87 | -0.06 | -6.45 | 0.93 | 0.93 | 0.86 | 3486 |
| 1737067200 | 0.93 | 0.13 | 16.25 | 0.92 | 0.99 | 0.92 | 1600 |
| 1736980800 | 0.8 | -0.13 | -13.98 | 0.87 | 0.87 | 0.8 | 12427 |
| 1736894400 | 0.93 | 0.08 | 9.41 | 0.93 | 0.93 | 0.93 | 1500 |
| 1736808000 | 0.85 | -0.11 | -11.46 | 0.93 | 0.93 | 0.85 | 12780 |
| 1736548800 | 0.96 | -0.01 | -1.03 | 0.96 | 0.96 | 0.96 | 4681 |
| 1736462400 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1736376000 | 0.97 | -0.01 | -1.02 | 0.97 | 0.97 | 0.97 | 9550 |
| 1736289600 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 2500 |
| 1736203200 | 0.98 | -0.12 | -10.91 | 1.05 | 1.05 | 0.97 | 14050 |
| 1735944000 | 1.1 | 0.11 | 11.11 | 0.98 | 1.1 | 0.98 | 4500 |
| 1735857600 | 0.99 | -0.04 | -3.88 | 0.99 | 0.99 | 0.99 | 7000 |
| 1735684800 | 1.03 | 0.03 | 3.00 | 1.03 | 1.03 | 1.03 | 300 |
| 1735598400 | 1 | 0 | 0.00 | 0.95 | 1 | 0.95 | 6900 |
| 1735339200 | 1 | -0.14 | -12.28 | 1.1299999 | 1.1299999 | 0.95 | 18139 |
| 1735069200 | 1.1399999 | 0.13 | 12.87 | 0.94 | 1.1399999 | 0.94 | 723 |
| 1734993600 | 1.01 | 0.15 | 17.44 | 1.15 | 1.15 | 1.01 | 11209 |
| 1734734400 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 11909 |
| 1734648000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1734561600 | 0.86 | -0.04 | -4.44 | 0.87 | 0.87 | 0.86 | 3500 |
| 1734475200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1734388800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1734129600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 10000 |
| 1734043200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 208 |
| 1733956800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1733870400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1733784000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 10 |
| 1733524800 | 0.9 | -0.05 | -5.26 | 0.87 | 0.9 | 0.87 | 10500 |
| 1733438400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1733352000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1733265600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1733179200 | 0.95 | 0.04 | 4.40 | 0.95 | 0.95 | 0.95 | 3501 |
| 1732920000 | 0.91 | -0.06 | -6.19 | 0.95 | 0.95 | 0.91 | 6004 |
| 1732833600 | 0.97 | 0.02 | 2.11 | 0.97 | 0.97 | 0.97 | 500 |
| 1732747200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1732660800 | 0.95 | -0.06 | -5.94 | 0.96 | 1 | 0.95 | 11900 |
| 1732574400 | 1.01 | -0.06 | -5.61 | 0.98 | 1.01 | 0.97 | 4200 |
| 1732315200 | 1.07 | 0.07 | 7.00 | 1.06 | 1.07 | 1.06 | 4300 |
| 1732228800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1500 |
| 1732142400 | 1 | 0 | 0.00 | 1.01 | 1.01 | 0.96 | 4902 |
| 1732056000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1731969600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 2000 |
| 1731710400 | 1 | -0.05 | -4.76 | 1 | 1 | 1 | 100 |
| 1731624000 | 1.05 | 0.04 | 3.96 | 1.05 | 1.05 | 1.05 | 2097 |
| 1731537600 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 1 |
| 1731451200 | 1.01 | -0.11 | -9.82 | 1.12 | 1.12 | 1.01 | 16900 |
| 1731364800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1731105600 | 1.12 | -0.02 | -1.75 | 1.12 | 1.12 | 1.12 | 2900 |
| 1731019200 | 1.1399999 | 0.03 | 2.70 | 1.12 | 1.1399999 | 1.12 | 200 |
| 1730932800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730846400 | 1.11 | 0.01 | 0.91 | 1.15 | 1.15 | 1.11 | 13600 |
| 1730760000 | 1.1 | -0.05 | -4.35 | 1.07 | 1.1 | 1.07 | 4700 |
| 1730497200 | 1.15 | 0.01 | 0.88 | 1.06 | 1.15 | 1.06 | 3414 |
| 1730410800 | 1.1399999 | -0.1 | -8.06 | 1.1399999 | 1.1399999 | 1.1399999 | 700 |
| 1730324400 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730238000 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730151600 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
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
