Premium
Itafos Inc (IFOS)
TSXV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744666800 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1744407600 | 2.0299999 | 0.04 | 2.01 | 2 | 2.04 | 2 | 11963 |
| 1744321200 | 1.99 | -0.12 | -5.69 | 2.07 | 2.07 | 1.97 | 20081 |
| 1744234800 | 2.11 | -0.07 | -3.21 | 2.0299999 | 2.12 | 2 | 32970 |
| 1744148400 | 2.18 | 0.04 | 1.87 | 2.14 | 2.18 | 2.14 | 2800 |
| 1744062000 | 2.14 | 0 | 0.00 | 2.07 | 2.14 | 2.07 | 21295 |
| 1743802800 | 2.14 | -0.06 | -2.73 | 2.1 | 2.15 | 2.02 | 47569 |
| 1743716400 | 2.2 | 0 | 0.00 | 2.17 | 2.2 | 2.16 | 24740 |
| 1743630000 | 2.2 | -0.04 | -1.79 | 2.22 | 2.2599999 | 2.18 | 26290 |
| 1743543600 | 2.24 | 0.02 | 0.90 | 2.25 | 2.25 | 2.2 | 17450 |
| 1743457200 | 2.22 | 0 | 0.00 | 2.2 | 2.22 | 2.13 | 55760 |
| 1743198000 | 2.22 | -0.02 | -0.89 | 2.25 | 2.25 | 2.2 | 28589 |
| 1743111600 | 2.24 | -0.01 | -0.44 | 2.25 | 2.25 | 2.21 | 9700 |
| 1743025200 | 2.25 | -0.01 | -0.44 | 2.23 | 2.35 | 2.23 | 18570 |
| 1742938800 | 2.2599999 | -0.01 | -0.44 | 2.27 | 2.29 | 2.2599999 | 33600 |
| 1742852400 | 2.27 | -0.02 | -0.87 | 2.25 | 2.29 | 2.23 | 81669 |
| 1742593200 | 2.29 | -0.05 | -2.14 | 2.35 | 2.35 | 2.2 | 70305 |
| 1742506800 | 2.34 | 0.17 | 7.83 | 2.17 | 2.43 | 2.17 | 154341 |
| 1742420400 | 2.17 | 0.01 | 0.46 | 2.16 | 2.17 | 2.14 | 23600 |
| 1742334000 | 2.16 | 0.04 | 1.89 | 2.17 | 2.19 | 2.16 | 11850 |
| 1742247600 | 2.12 | 0.02 | 0.95 | 2.16 | 2.19 | 2.12 | 28600 |
| 1741988400 | 2.1 | -0.03 | -1.41 | 2.07 | 2.14 | 2.07 | 11803 |
| 1741902000 | 2.13 | 0.06 | 2.90 | 2.07 | 2.13 | 2.07 | 33250 |
| 1741815600 | 2.07 | 0.01 | 0.49 | 2.05 | 2.08 | 2.05 | 7525 |
| 1741729200 | 2.06 | -0.05 | -2.37 | 2.07 | 2.1 | 2.06 | 7950 |
| 1741642800 | 2.11 | -0.02 | -0.94 | 2.14 | 2.14 | 2.11 | 1950 |
| 1741387200 | 2.13 | -0.02 | -0.93 | 2.02 | 2.15 | 2.0099999 | 25600 |
| 1741300800 | 2.15 | 0 | 0.00 | 2.16 | 2.16 | 2.15 | 17500 |
| 1741214400 | 2.15 | 0 | 0.00 | 2.15 | 2.18 | 2.1 | 31877 |
| 1741128000 | 2.15 | 0.1 | 4.88 | 2.0099999 | 2.15 | 2.0099999 | 24200 |
| 1741041600 | 2.05 | -0.1 | -4.65 | 2.12 | 2.12 | 2.05 | 29050 |
| 1740782400 | 2.15 | -0.01 | -0.46 | 2.15 | 2.15 | 2.1 | 9007 |
| 1740696000 | 2.16 | 0.11 | 5.37 | 2.15 | 2.2 | 2.14 | 20694 |
| 1740609600 | 2.05 | -0.05 | -2.38 | 2.08 | 2.15 | 2.0099999 | 50305 |
| 1740523200 | 2.1 | -0.15 | -6.67 | 2.2 | 2.2 | 2.09 | 4470 |
| 1740436800 | 2.25 | 0.02 | 0.90 | 2.2 | 2.32 | 2.2 | 9900 |
| 1740177600 | 2.23 | -0.06 | -2.62 | 2.35 | 2.35 | 2.21 | 82440 |
| 1740091200 | 2.29 | 0.09 | 4.09 | 2.2599999 | 2.29 | 2.16 | 12700 |
| 1740004800 | 2.2 | 0.14 | 6.80 | 2.06 | 2.21 | 2.06 | 57401 |
| 1739918400 | 2.06 | 0.03 | 1.48 | 2.0099999 | 2.06 | 2.0099999 | 22726 |
| 1739572800 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.05 | 2.0099999 | 44425 |
| 1739486400 | 2 | 0.03 | 1.52 | 1.98 | 2.0299999 | 1.98 | 12930 |
| 1739400000 | 1.97 | -0.02 | -1.01 | 1.99 | 2.05 | 1.97 | 17900 |
| 1739313600 | 1.99 | 0.05 | 2.58 | 2.04 | 2.04 | 1.96 | 63130 |
| 1739227200 | 1.94 | -0.09 | -4.43 | 2 | 2.0099999 | 1.93 | 10027 |
| 1738968000 | 2.0299999 | 0.08 | 4.10 | 1.95 | 2.0299999 | 1.95 | 15700 |
| 1738881600 | 1.95 | 0 | 0.00 | 1.9 | 1.97 | 1.9 | 30985 |
| 1738795200 | 1.95 | 0 | 0.00 | 1.97 | 2 | 1.95 | 41926 |
| 1738708800 | 1.95 | 0.03 | 1.56 | 1.95 | 1.95 | 1.93 | 4728 |
| 1738622400 | 1.92 | -0.01 | -0.52 | 1.92 | 1.98 | 1.92 | 23827 |
| 1738363200 | 1.93 | 0.06 | 3.21 | 1.9 | 1.93 | 1.9 | 4408 |
| 1738276800 | 1.87 | -0.02 | -1.06 | 1.86 | 1.88 | 1.86 | 7605 |
| 1738190400 | 1.89 | -0.01 | -0.53 | 1.89 | 1.9 | 1.86 | 4558 |
| 1738104000 | 1.9 | -0.03 | -1.55 | 1.9 | 1.9 | 1.9 | 2500 |
| 1738017600 | 1.93 | -0.04 | -2.03 | 1.93 | 1.95 | 1.92 | 10450 |
| 1737758400 | 1.97 | 0.01 | 0.51 | 1.96 | 1.98 | 1.96 | 8006 |
| 1737672000 | 1.96 | -0.01 | -0.51 | 1.95 | 1.96 | 1.95 | 7600 |
| 1737585600 | 1.97 | 0.03 | 1.55 | 1.97 | 1.98 | 1.96 | 26912 |
| 1737499200 | 1.94 | -0.01 | -0.51 | 1.88 | 1.97 | 1.88 | 9735 |
| 1737412800 | 1.95 | -0.01 | -0.51 | 1.88 | 1.97 | 1.88 | 29911 |
| 1737153600 | 1.96 | -0.01 | -0.51 | 1.95 | 1.96 | 1.95 | 8369 |
| 1737067200 | 1.97 | 0.05 | 2.60 | 1.98 | 1.98 | 1.95 | 19200 |
| 1736980800 | 1.92 | 0.01 | 0.52 | 1.97 | 1.98 | 1.86 | 14050 |
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
