Premium
M Split Corp (XMF.A)
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 | 0 | 0.465 | 0.63 | 0.46 | 3200 | 0.549375 | CS |
| 4 | -0.015 | -3.125 | 0.48 | 0.63 | 0.4 | 3935 | 0.48357052 | CS |
| 12 | 0.085 | 22.3684210526 | 0.38 | 0.75 | 0.25 | 7877 | 0.49626742 | CS |
| 26 | 0.185 | 66.0714285714 | 0.28 | 0.75 | 0.205 | 3782 | 0.49332832 | CS |
| 52 | 0.3 | 181.818181818 | 0.165 | 0.75 | 0.15 | 2115 | 0.46187325 | CS |
| 156 | 0.26 | 126.829268293 | 0.205 | 0.75 | 0.14 | 911 | 0.40507826 | CS |
| 260 | 0.285 | 158.333333333 | 0.18 | 0.75 | 0.11 | 1404 | 0.30836962 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734648000 | 0.465 | -0.095 | -16.96 | 0.46 | 0.465 | 0.46 | 4000 |
| 1734561600 | 0.56 | -0.06 | -9.68 | 0.63 | 0.63 | 0.56 | 8500 |
| 1734475200 | 0.62 | 0.155 | 33.33 | 0.46 | 0.62 | 0.46 | 3500 |
| 1734388800 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1734129600 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1734043200 | 0.465 | -0.045 | -8.82 | 0.465 | 0.465 | 0.465 | 500 |
| 1733956800 | 0.51 | 0 | 0.00 | 0.55 | 0.55 | 0.51 | 8500 |
| 1733870400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1733784000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 200 |
| 1733524800 | 0.51 | 0.025 | 5.15 | 0.51 | 0.51 | 0.51 | 1000 |
| 1733438400 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1733352000 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1733265600 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1733179200 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1732920000 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1732833600 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1732747200 | 0.485 | 0.05 | 11.49 | 0.42 | 0.485 | 0.4 | 25000 |
| 1732660800 | 0.435 | -0.045 | -9.38 | 0.435 | 0.435 | 0.435 | 27500 |
| 1732574400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1732315200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1732228800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1732142400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.455 | 31500 |
| 1732056000 | 0.48 | -0.12 | -20.00 | 0.55 | 0.55 | 0.48 | 3000 |
| 1731969600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1731710400 | 0.6 | -0.05 | -7.69 | 0.65 | 0.65 | 0.6 | 2802 |
| 1731624000 | 0.65 | 0.13 | 25.00 | 0.59 | 0.65 | 0.59 | 23331 |
| 1731537600 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1731451200 | 0.52 | -0.01 | -1.89 | 0.58 | 0.58 | 0.52 | 18500 |
| 1731364800 | 0.53 | 0.21 | 65.63 | 0.495 | 0.53 | 0.47 | 7000 |
| 1731105600 | 0.32 | -0.08 | -20.00 | 0.35 | 0.35 | 0.32 | 1000 |
| 1731019200 | 0.4 | -0.03 | -6.98 | 0.43 | 0.5699999 | 0.28 | 117404 |
| 1730932800 | 0.43 | 0.03 | 7.50 | 0.4 | 0.45 | 0.4 | 19000 |
| 1730846400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730760000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730497200 | 0.4 | -0.055 | -12.09 | 0.4 | 0.4 | 0.4 | 10000 |
| 1730410800 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1730324400 | 0.455 | -0.045 | -9.00 | 0.33 | 0.455 | 0.25 | 39000 |
| 1730238000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1730151600 | 0.5 | -0.02 | -3.85 | 0.44 | 0.51 | 0.44 | 19500 |
| 1729892400 | 0.52 | -0.04 | -7.14 | 0.52 | 0.52 | 0.52 | 2000 |
| 1729806000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1729719600 | 0.56 | 0.02 | 3.70 | 0.475 | 0.56 | 0.475 | 21000 |
| 1729633200 | 0.54 | -0.11 | -16.92 | 0.55 | 0.55 | 0.44 | 23357 |
| 1729546800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1729287600 | 0.65 | -0.1 | -13.33 | 0.65 | 0.65 | 0.65 | 1700 |
| 1729201200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1729114800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 7461 |
| 1729028400 | 0.75 | 0.15 | 25.00 | 0.75 | 0.75 | 0.7 | 26933 |
| 1728682800 | 0.6 | 0.175 | 41.18 | 0.5 | 0.6 | 0.5 | 9831 |
| 1728596400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1728510000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1728423600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1728337200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1728078000 | 0.425 | 0.045 | 11.84 | 0.425 | 0.425 | 0.425 | 599 |
| 1727991600 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1727905200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1727818800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1727732400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 1100 |
| 1727473200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1727386800 | 0.38 | 0.0950001 | 33.33 | 0.37 | 0.38 | 0.37 | 2000 |
| 1727300400 | 0.2849999 | -0.135 | -32.14 | 0.32 | 0.32 | 0.2849999 | 1185 |
| 1727214000 | 0.42 | 0.14 | 50.00 | 0.33 | 0.42 | 0.33 | 2000 |
| 1727127600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1726868400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 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
