Premium
5N Plus Inc (VNP)
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 | 0.51 | 6.75496688742 | 7.55 | 8.15 | 7.39 | 139229 | 7.72236597 | CS |
| 4 | 0.85 | 11.7891816921 | 7.21 | 8.15 | 7.03 | 125720 | 7.71508904 | CS |
| 12 | 0.74 | 10.1092896175 | 7.32 | 8.15 | 6.16 | 120702 | 7.00844316 | CS |
| 26 | 2.54 | 46.0144927536 | 5.52 | 8.15 | 5.46 | 101269 | 6.83361299 | CS |
| 52 | 4.49 | 125.770308123 | 3.57 | 8.15 | 3.56 | 110050 | 5.90972693 | CS |
| 156 | 5.66 | 235.833333333 | 2.4 | 8.15 | 1.03 | 140780 | 3.68756271 | CS |
| 260 | 5.7 | 241.525423729 | 2.36 | 8.15 | 1.01 | 136202 | 3.4894217 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733524800 | 6.2699999 | 0.01 | 0.16 | 6.29 | 6.37 | 6.2 | 71552 |
| 1733438400 | 6.26 | -0.18 | -2.80 | 6.4 | 6.43 | 6.2 | 161994 |
| 1733352000 | 6.44 | -0.24 | -3.59 | 6.69 | 6.74 | 6.44 | 84174 |
| 1733265600 | 6.68 | 0.23 | 3.57 | 6.5599999 | 6.9 | 6.5599999 | 142579 |
| 1733179200 | 6.45 | -0.04 | -0.62 | 6.5 | 6.5 | 6.4 | 31930 |
| 1732920000 | 6.49 | 0.16 | 2.53 | 6.36 | 6.55 | 6.36 | 204975 |
| 1732833600 | 6.33 | -0.02 | -0.31 | 6.29 | 6.37 | 6.29 | 21532 |
| 1732747200 | 6.35 | 0.14 | 2.25 | 6.17 | 6.39 | 6.16 | 167371 |
| 1732660800 | 6.21 | -0.39 | -5.91 | 6.5 | 6.5199999 | 6.2 | 168708 |
| 1732574400 | 6.6 | 0.15 | 2.33 | 6.44 | 6.61 | 6.44 | 74390 |
| 1732315200 | 6.45 | -0.09 | -1.38 | 6.48 | 6.51 | 6.43 | 29812 |
| 1732228800 | 6.54 | 0.15 | 2.35 | 6.41 | 6.54 | 6.36 | 105851 |
| 1732142400 | 6.39 | -0.16 | -2.44 | 6.61 | 6.61 | 6.39 | 150757 |
| 1732056000 | 6.55 | 0.02 | 0.31 | 6.48 | 6.58 | 6.45 | 46250 |
| 1731969600 | 6.53 | -0.1 | -1.51 | 6.65 | 6.7 | 6.5 | 36112 |
| 1731710400 | 6.63 | -0.01 | -0.15 | 6.6 | 6.8 | 6.58 | 78725 |
| 1731624000 | 6.64 | 0.09 | 1.37 | 6.53 | 6.73 | 6.39 | 173876 |
| 1731537600 | 6.55 | 0.04 | 0.61 | 6.5 | 6.6 | 6.43 | 51105 |
| 1731451200 | 6.51 | -0.08 | -1.21 | 6.63 | 6.65 | 6.43 | 98641 |
| 1731364800 | 6.59 | -0.1 | -1.49 | 6.72 | 6.82 | 6.59 | 91632 |
| 1731105600 | 6.69 | -0.02 | -0.30 | 6.73 | 6.81 | 6.58 | 56871 |
| 1731019200 | 6.71 | -0.08 | -1.18 | 6.89 | 7.06 | 6.61 | 361700 |
| 1730932800 | 6.79 | -0.36 | -5.03 | 7.24 | 7.24 | 6.33 | 521221 |
| 1730846400 | 7.15 | 0.04 | 0.56 | 7.25 | 7.45 | 6.8 | 210729 |
| 1730760000 | 7.11 | 0.02 | 0.28 | 7.02 | 7.17 | 7.02 | 118069 |
| 1730497200 | 7.09 | -0.01 | -0.14 | 7.12 | 7.13 | 7.03 | 47705 |
| 1730410800 | 7.1 | -0.14 | -1.93 | 7.23 | 7.23 | 7.06 | 85675 |
| 1730324400 | 7.24 | -0.31 | -4.11 | 7.54 | 7.54 | 7.24 | 150791 |
| 1730238000 | 7.55 | 0.14 | 1.89 | 7.32 | 7.55 | 7.32 | 51484 |
| 1730151600 | 7.41 | 0.03 | 0.41 | 7.33 | 7.61 | 7.33 | 202604 |
| 1729892400 | 7.38 | 0.26 | 3.65 | 7.13 | 7.52 | 7.13 | 188616 |
| 1729806000 | 7.12 | 0.4 | 5.95 | 6.76 | 7.17 | 6.76 | 216819 |
| 1729719600 | 6.72 | -0.17 | -2.47 | 6.88 | 6.89 | 6.7 | 44417 |
| 1729633200 | 6.89 | -0.01 | -0.14 | 6.93 | 6.93 | 6.73 | 38914 |
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
