Premium
Thunderbird Entertainment Group Inc (TBRD)
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 | -0.12 | -6.74157303371 | 1.78 | 1.78 | 1.55 | 7966 | 1.66150343 | CS |
| 4 | -0.18 | -9.78260869565 | 1.84 | 1.84 | 1.55 | 59045 | 1.65914711 | CS |
| 12 | -0.34 | -17 | 2 | 2.14 | 1.55 | 28370 | 1.7324762 | CS |
| 26 | -0.14 | -7.77777777778 | 1.8 | 2.21 | 1.55 | 23076 | 1.81565384 | CS |
| 52 | -0.44 | -20.9523809524 | 2.1 | 2.58 | 1.55 | 32275 | 1.91335754 | CS |
| 156 | -2.87 | -63.3554083885 | 4.53 | 5.12 | 1.55 | 39879 | 3.11728859 | CS |
| 260 | 0.61 | 58.0952380952 | 1.05 | 5.44 | 0.66 | 51050 | 3.08470856 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731969600 | 1.66 | 0.03 | 1.84 | 1.65 | 1.72 | 1.65 | 75700 |
| 1731710400 | 1.6299999 | -0.05 | -2.98 | 1.68 | 1.68 | 1.55 | 20182 |
| 1731624000 | 1.68 | 0 | 0.00 | 1.7 | 1.7 | 1.68 | 3727 |
| 1731537600 | 1.68 | -0.02 | -1.18 | 1.7 | 1.7 | 1.68 | 2300 |
| 1731451200 | 1.7 | 0 | 0.00 | 1.69 | 1.7 | 1.69 | 9300 |
| 1731364800 | 1.7 | -0.09 | -5.03 | 1.78 | 1.78 | 1.7 | 4320 |
| 1731105600 | 1.79 | 0.05 | 2.87 | 1.76 | 1.8 | 1.76 | 3545 |
| 1731019200 | 1.74 | 0.06 | 3.57 | 1.68 | 1.74 | 1.68 | 4058 |
| 1730932800 | 1.68 | 0.03 | 1.82 | 1.6399999 | 1.68 | 1.6399999 | 2867 |
| 1730846400 | 1.65 | -0.03 | -1.79 | 1.68 | 1.68 | 1.6 | 6100 |
| 1730760000 | 1.68 | -0.05 | -2.89 | 1.73 | 1.73 | 1.68 | 12620 |
| 1730497200 | 1.73 | 0.08 | 4.85 | 1.68 | 1.73 | 1.68 | 3940 |
| 1730410800 | 1.65 | 0.03 | 1.85 | 1.62 | 1.7 | 1.6 | 795155 |
| 1730324400 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.6299999 | 1.62 | 1300 |
| 1730238000 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.65 | 1.6399999 | 4800 |
| 1730151600 | 1.6299999 | 0 | 0.00 | 1.65 | 1.7 | 1.6299999 | 14500 |
| 1729892400 | 1.6299999 | -0.02 | -1.21 | 1.71 | 1.73 | 1.6 | 57280 |
| 1729806000 | 1.65 | -0.05 | -2.94 | 1.7 | 1.7 | 1.61 | 41425 |
| 1729719600 | 1.7 | 0.02 | 1.19 | 1.68 | 1.71 | 1.66 | 14878 |
| 1729633200 | 1.68 | -0.07 | -4.00 | 1.77 | 1.77 | 1.65 | 119700 |
| 1729546800 | 1.75 | -0.05 | -2.78 | 1.84 | 1.84 | 1.75 | 58900 |
| 1729287600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1729201200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 11800 |
| 1729114800 | 1.8 | -0.05 | -2.70 | 1.74 | 1.8 | 1.74 | 2220 |
| 1729028400 | 1.85 | -0.08 | -4.15 | 1.86 | 1.86 | 1.84 | 10570 |
| 1728682800 | 1.93 | -0.02 | -1.03 | 1.895 | 1.93 | 1.895 | 600 |
| 1728596400 | 1.95 | -0.09 | -4.41 | 2 | 2.02 | 1.95 | 211100 |
| 1728510000 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1728423600 | 2.04 | 0.05 | 2.51 | 2 | 2.04 | 2 | 5000 |
| 1728337200 | 1.99 | -0.01 | -0.50 | 1.99 | 1.99 | 1.99 | 2700 |
| 1728078000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1727991600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1727905200 | 2 | -0.04 | -1.96 | 1.8 | 2 | 1.74 | 33250 |
| 1727818800 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1727732400 | 2.04 | -0.01 | -0.49 | 2.04 | 2.04 | 2.04 | 1000 |
| 1727473200 | 2.05 | 0.1 | 5.13 | 2.05 | 2.05 | 2.05 | 100 |
| 1727386800 | 1.95 | -0.06 | -2.99 | 1.95 | 1.95 | 1.95 | 1900 |
| 1727300400 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1727214000 | 2.0099999 | 0.05 | 2.55 | 2.0299999 | 2.0299999 | 2.0099999 | 9400 |
| 1727127600 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1726868400 | 1.96 | 0.01 | 0.51 | 1.97 | 1.97 | 1.96 | 200 |
| 1726782000 | 1.95 | 0 | 0.00 | 1.97 | 1.97 | 1.95 | 5500 |
| 1726695600 | 1.95 | 0.09 | 4.84 | 1.95 | 1.95 | 1.95 | 201 |
| 1726609200 | 1.86 | -0.19 | -9.27 | 1.87 | 1.87 | 1.86 | 668 |
| 1726522800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1726263600 | 2.05 | -0.06 | -2.84 | 1.97 | 2.14 | 1.97 | 3000 |
| 1726177200 | 2.11 | -0.01 | -0.47 | 1.91 | 2.11 | 1.91 | 2200 |
| 1726090800 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1726004400 | 2.12 | 0.02 | 0.95 | 2.09 | 2.12 | 2.09 | 4900 |
| 1725918000 | 2.1 | 0 | 0.00 | 2.09 | 2.11 | 2.09 | 9100 |
| 1725658800 | 2.1 | 0.13 | 6.60 | 1.97 | 2.1 | 1.97 | 3900 |
| 1725572400 | 1.97 | 0.02 | 1.03 | 1.97 | 1.97 | 1.9 | 5400 |
| 1725486000 | 1.95 | -0.1 | -4.88 | 1.9 | 1.96 | 1.88 | 18700 |
| 1725399600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1725054000 | 2.05 | 0.05 | 2.50 | 2.06 | 2.06 | 2.05 | 5600 |
| 1724967600 | 2 | -0.02 | -0.99 | 2 | 2 | 1.97 | 8000 |
| 1724881200 | 2.02 | 0 | 0.00 | 2 | 2.02 | 1.95 | 10900 |
| 1724794800 | 2.02 | 0.12 | 6.32 | 1.87 | 2.05 | 1.85 | 7714 |
| 1724708400 | 1.9 | -0.11 | -5.47 | 2 | 2 | 1.9 | 9749 |
| 1724449200 | 2.0099999 | -0.06 | -2.90 | 1.98 | 2.05 | 1.95 | 21600 |
| 1724362800 | 2.07 | -0.13 | -5.91 | 2.06 | 2.07 | 2.06 | 600 |
| 1724276400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1724190000 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1724103600 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 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
