Premium
5N Plus Inc (VNP)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -11.5269461078 | 6.68 | 6.73 | 5.73 | 301774 | 6.03560033 | CS |
| 4 | -1.6 | -21.3049267643 | 7.51 | 7.59 | 5.73 | 503385 | 6.93324422 | CS |
| 12 | -0.7 | -10.5900151286 | 6.61 | 8.99 | 5.73 | 277898 | 7.28506718 | CS |
| 26 | -1.04 | -14.964028777 | 6.95 | 8.99 | 5.73 | 181268 | 7.1295806 | CS |
| 52 | 1.37 | 30.1762114537 | 4.54 | 8.99 | 4.29 | 143597 | 6.57105989 | CS |
| 156 | 3.77 | 176.168224299 | 2.14 | 8.99 | 1.03 | 154431 | 4.10063214 | CS |
| 260 | 4.06 | 219.459459459 | 1.85 | 8.99 | 1.01 | 145554 | 3.7549383 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 5.91 | 0 | 0.00 | 5.93 | 6 | 5.82 | 161837 |
| 1741300800 | 5.91 | -0.04 | -0.67 | 5.9 | 5.97 | 5.78 | 231111 |
| 1741214400 | 5.95 | 0.15 | 2.59 | 5.84 | 6.01 | 5.73 | 179375 |
| 1741128000 | 5.8 | -0.41 | -6.60 | 5.97 | 6.11 | 5.79 | 522890 |
| 1741041600 | 6.21 | -0.39 | -5.91 | 6.53 | 6.5599999 | 6.15 | 403164 |
| 1740782400 | 6.6 | -0.09 | -1.35 | 6.68 | 6.73 | 6.45 | 172331 |
| 1740696000 | 6.69 | 0 | 0.00 | 6.77 | 7.05 | 6.62 | 1081176 |
| 1740609600 | 6.69 | -0.24 | -3.46 | 7.1 | 7.29 | 6.64 | 1455148 |
| 1740523200 | 6.93 | 0.06 | 0.87 | 6.9 | 6.99 | 6.65 | 202148 |
| 1740436800 | 6.87 | -0.04 | -0.58 | 6.83 | 6.92 | 6.72 | 140651 |
| 1740177600 | 6.91 | -0.16 | -2.26 | 7.1 | 7.16 | 6.85 | 111444 |
| 1740091200 | 7.07 | -0.2 | -2.75 | 7.2 | 7.25 | 7.02 | 148885 |
| 1740004800 | 7.27 | -0.14 | -1.89 | 7.49 | 7.49 | 7.15 | 208893 |
| 1739918400 | 7.41 | 0.1 | 1.37 | 7.32 | 7.43 | 7.23 | 235652 |
| 1739572800 | 7.31 | -0.22 | -2.92 | 7.57 | 7.59 | 7.26 | 75139 |
| 1739486400 | 7.53 | 0.23 | 3.15 | 7.37 | 7.55 | 7.23 | 386487 |
| 1739400000 | 7.3 | 0.13 | 1.81 | 7.11 | 7.53 | 6.98 | 3572366 |
| 1739313600 | 7.17 | -0.31 | -4.14 | 7.38 | 7.43 | 7.16 | 89845 |
| 1739227200 | 7.48 | 0 | 0.00 | 7.48 | 7.52 | 7.29 | 246374 |
| 1738968000 | 7.48 | -0.02 | -0.27 | 7.51 | 7.57 | 7.39 | 101234 |
| 1738881600 | 7.5 | -0.14 | -1.83 | 7.64 | 7.64 | 7.48 | 116721 |
| 1738795200 | 7.64 | 0.02 | 0.26 | 7.67 | 7.75 | 7.5 | 160884 |
| 1738708800 | 7.62 | -0.07 | -0.91 | 7.7 | 7.88 | 7.6 | 150616 |
| 1738622400 | 7.69 | -0.05 | -0.65 | 6.92 | 7.76 | 6.92 | 231592 |
| 1738363200 | 7.74 | -0.1 | -1.28 | 7.82 | 7.97 | 7.58 | 246376 |
| 1738276800 | 7.84 | -0.24 | -2.97 | 8.01 | 8.1199999 | 7.83 | 94562 |
| 1738190400 | 8.08 | -0.06 | -0.74 | 8.15 | 8.15 | 7.9 | 244423 |
| 1738104000 | 8.14 | -0.24 | -2.86 | 8.39 | 8.41 | 8.06 | 223192 |
| 1738017600 | 8.38 | -0.52 | -5.84 | 8.95 | 8.99 | 8.33 | 471654 |
| 1737758400 | 8.9 | 0.6 | 7.23 | 8.3 | 8.95 | 8.3 | 613141 |
| 1737672000 | 8.3 | 0.13 | 1.59 | 8.19 | 8.33 | 8.14 | 142132 |
| 1737585600 | 8.17 | 0.11 | 1.36 | 8.18 | 8.24 | 7.99 | 260868 |
| 1737499200 | 8.06 | -0.01 | -0.12 | 8.09 | 8.15 | 7.98 | 123942 |
| 1737412800 | 8.07 | 0.14 | 1.77 | 7.9 | 8.11 | 7.9 | 55167 |
| 1737153600 | 7.93 | 0.13 | 1.67 | 7.87 | 8.01 | 7.74 | 100195 |
| 1737067200 | 7.8 | 0.3 | 4.00 | 7.55 | 7.98 | 7.47 | 265668 |
| 1736980800 | 7.5 | -0.01 | -0.13 | 7.5 | 7.73 | 7.49 | 218206 |
| 1736894400 | 7.51 | -0.05 | -0.66 | 7.55 | 7.63 | 7.39 | 56907 |
| 1736808000 | 7.56 | -0.09 | -1.18 | 7.61 | 7.61 | 7.47 | 50076 |
| 1736548800 | 7.65 | -0.02 | -0.26 | 7.7 | 7.7 | 7.49 | 122744 |
| 1736462400 | 7.67 | 0.02 | 0.26 | 7.67 | 7.74 | 7.57 | 123179 |
| 1736376000 | 7.65 | -0.2 | -2.55 | 7.88 | 7.88 | 7.61 | 276947 |
| 1736289600 | 7.85 | -0.04 | -0.51 | 7.9 | 8.02 | 7.69 | 322366 |
| 1736203200 | 7.89 | -0.05 | -0.63 | 8.06 | 8.08 | 7.84 | 129831 |
| 1735944000 | 7.94 | 0.01 | 0.13 | 7.97 | 8.01 | 7.83 | 81294 |
| 1735857600 | 7.93 | 0.55 | 7.45 | 7.49 | 7.93 | 7.36 | 144844 |
| 1735684800 | 7.38 | 0.07 | 0.96 | 7.39 | 7.45 | 7.31 | 62081 |
| 1735598400 | 7.31 | 0.15 | 2.09 | 7.26 | 7.36 | 7.07 | 45002 |
| 1735339200 | 7.16 | -0.1 | -1.38 | 7.27 | 7.28 | 7.03 | 46578 |
| 1735069200 | 7.26 | 0.06 | 0.83 | 7.21 | 7.38 | 7.17 | 36157 |
| 1734993600 | 7.2 | 0.07 | 0.98 | 7.18 | 7.23 | 7.09 | 37944 |
| 1734734400 | 7.13 | 0.13 | 1.86 | 7.03 | 7.38 | 6.8 | 222550 |
| 1734648000 | 7 | 0.21 | 3.09 | 6.82 | 7.09 | 6.8 | 79785 |
| 1734561600 | 6.79 | -0.03 | -0.44 | 6.92 | 7.23 | 6.79 | 159551 |
| 1734475200 | 6.82 | 0.29 | 4.44 | 6.5599999 | 6.82 | 6.41 | 171029 |
| 1734388800 | 6.53 | 0.11 | 1.71 | 6.6 | 6.62 | 6.53 | 54511 |
| 1734129600 | 6.42 | -0.13 | -1.98 | 6.61 | 6.62 | 6.41 | 55254 |
| 1734043200 | 6.55 | 0.15 | 2.34 | 6.5 | 6.65 | 6.47 | 190576 |
| 1733956800 | 6.4 | 0.15 | 2.40 | 6.28 | 6.48 | 6.28 | 40769 |
| 1733870400 | 6.25 | -0.05 | -0.79 | 6.3099999 | 6.33 | 6.25 | 32849 |
| 1733784000 | 6.3 | 0.03 | 0.48 | 6.25 | 6.48 | 6.21 | 101766 |
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
