Premium
Air Canada Inc (QX) (ACDVF)
USOTC
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 | -1.06 | -7.70348837209 | 13.76 | 13.81 | 12.2 | 456110 | 12.75480628 | CS |
| 4 | -2.8 | -18.064516129 | 15.5 | 15.75 | 12.2 | 265540 | 13.56409667 | CS |
| 12 | -4.7706 | -27.3064462583 | 17.4706 | 18.56 | 12.2 | 260551 | 15.61591881 | CS |
| 26 | 1.82 | 16.7279411765 | 10.88 | 18.56 | 10.19 | 241619 | 14.23903028 | CS |
| 52 | -0.97 | -7.0958302853 | 13.67 | 18.56 | 10.16 | 236324 | 13.75179982 | CS |
| 156 | -5.7591 | -31.1992459004 | 18.4591 | 20.425 | 10.16 | 118782 | 14.14948441 | CS |
| 260 | -21.6349 | -63.0113965673 | 34.3349 | 35.7593 | 6.4933 | 150983 | 15.42565912 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 12.7 | 0.01 | 0.08 | 12.7187 | 12.73 | 12.605 | 462132 |
| 1738880400 | 12.69 | 0 | 0.00 | 12.82 | 12.83 | 12.67 | 591120 |
| 1738794000 | 12.69 | -0.33 | -2.53 | 13.02 | 13.02 | 12.69 | 756894 |
| 1738708080 | 13.02 | 0.52 | 4.16 | 13.0195 | 13.15 | 12.89 | 353921 |
| 1738621740 | 12.5 | -0.99 | -7.34 | 12.97 | 13.125 | 12.2 | 436256 |
| 1738362000 | 13.49 | -0.36 | -2.56 | 13.76 | 13.81 | 13.46 | 142361 |
| 1738276080 | 13.845 | 0.04 | 0.33 | 13.95 | 14 | 13.845 | 24889 |
| 1738189740 | 13.8 | 0.09 | 0.66 | 13.71 | 13.8 | 13.65 | 190893 |
| 1738103280 | 13.71 | -0.31 | -2.21 | 14.01 | 14.01 | 13.58 | 94299 |
| 1738016820 | 14.02 | 0.16 | 1.15 | 13.88 | 14.0705 | 13.6656 | 523344 |
| 1737757440 | 13.86 | -0.1 | -0.74 | 14 | 14.035 | 13.86 | 139412 |
| 1737671220 | 13.964 | -0.02 | -0.11 | 13.8656 | 14.08 | 13.856 | 389773 |
| 1737584640 | 13.98 | -0.24 | -1.69 | 14.04 | 14.135 | 13.87 | 116210 |
| 1737498540 | 14.22 | 0.09 | 0.64 | 14.17 | 14.304 | 14.0401 | 64458 |
| 1737152880 | 14.13 | -0.05 | -0.35 | 14.215 | 14.215 | 14 | 45386 |
| 1737066420 | 14.179 | -0.23 | -1.57 | 14.205 | 14.205 | 13.85 | 323845 |
| 1736979720 | 14.405 | -0.42 | -2.80 | 14.74 | 14.74 | 14.405 | 399955 |
| 1736893380 | 14.82 | 0.05 | 0.37 | 14.97 | 14.995 | 14.82 | 65731 |
| 1736806800 | 14.766082 | -0.43 | -2.85 | 15.75 | 15.75 | 14.72 | 51809 |
| 1736547720 | 15.2 | 0.1 | 0.66 | 15.5 | 15.5 | 14.945 | 334709 |
| 1736375340 | 15.1 | -0.23 | -1.50 | 15.11 | 15.22 | 15.038 | 462326 |
| 1736288940 | 15.33 | -0.32 | -2.04 | 15.6 | 15.614528 | 15.23 | 274678 |
| 1736202360 | 15.65 | 0.19 | 1.20 | 15.43 | 15.92 | 15.43 | 474809 |
| 1735942980 | 15.465 | -0.01 | -0.07 | 15.47 | 15.54 | 15.38 | 278832 |
| 1735856700 | 15.4756 | 0.04 | 0.23 | 15.53 | 15.57 | 15.3675 | 34240 |
| 1735683960 | 15.44 | -0.08 | -0.52 | 15.11 | 15.59 | 15.11 | 70970 |
| 1735597740 | 15.52 | -0.01 | -0.06 | 15.4254 | 15.56 | 15.21 | 36413 |
| 1735338000 | 15.53 | 0.04 | 0.26 | 15.45 | 15.8 | 15.45 | 251865 |
| 1735252020 | 15.49 | 0.02 | 0.13 | 15.58 | 15.6022 | 15.47 | 7111 |
| 1735078200 | 15.47 | 0.21 | 1.38 | 15.2966 | 15.58 | 15.2966 | 199189 |
| 1734992400 | 15.259 | 0.02 | 0.12 | 15.31 | 15.4 | 15.2 | 177476 |
| 1734733200 | 15.24 | 0.15 | 0.99 | 15.0501 | 15.38 | 14.8 | 57214 |
| 1734646800 | 15.09 | 0.17 | 1.14 | 15.12 | 15.3512 | 15 | 346126 |
| 1734560940 | 14.92 | -0.88 | -5.54 | 16.096 | 16.105 | 14.9 | 628966 |
| 1734474360 | 15.795 | -1.68 | -9.59 | 17.25 | 17.25 | 15.71 | 53547 |
| 1734388140 | 17.47 | -0.1 | -0.57 | 17.571605 | 17.77 | 17.47 | 684497 |
| 1734128940 | 17.57 | -0.28 | -1.54 | 17.84 | 17.93 | 17.25 | 555967 |
| 1734042480 | 17.8456 | 0.16 | 0.88 | 17.65 | 18 | 17.61 | 341715 |
| 1733955900 | 17.69 | -0.24 | -1.34 | 18 | 18 | 17.69 | 456304 |
| 1733869200 | 17.93 | -0.1 | -0.55 | 18.45 | 18.45 | 17.93 | 217905 |
| 1733782800 | 18.03 | -0.28 | -1.53 | 18.3117 | 18.444 | 18.03 | 196322 |
| 1733523600 | 18.31 | 0.04 | 0.22 | 18.33 | 18.41 | 18.22 | 310279 |
| 1733437500 | 18.27 | 0.39 | 2.18 | 17.05 | 18.56 | 17.05 | 615318 |
| 1733350980 | 17.88 | 0.18 | 1.02 | 16.739999 | 17.9 | 16.739999 | 57112 |
| 1733264700 | 17.7 | 0.13 | 0.74 | 17.5 | 17.84 | 17.5 | 168786 |
| 1733178180 | 17.57 | -0.2 | -1.13 | 16.79 | 17.8801 | 16.79 | 142164 |
| 1732918200 | 17.77 | 0.22 | 1.25 | 17.73 | 17.793 | 17.73 | 78495 |
| 1732746540 | 17.55 | -0.03 | -0.17 | 17.5 | 17.65 | 17.5 | 122221 |
| 1732660140 | 17.58 | -0.1 | -0.54 | 17.67 | 17.67 | 17.494 | 177488 |
| 1732573560 | 17.675 | 0.41 | 2.36 | 16.77 | 17.846 | 16.77 | 271185 |
| 1732314000 | 17.268 | 0.13 | 0.75 | 16.1201 | 17.4 | 16.12 | 42079 |
| 1732227900 | 17.14 | 0.55 | 3.32 | 17 | 17.261 | 16.944081 | 211192 |
| 1732141740 | 16.59 | -0.18 | -1.07 | 16.66 | 16.66 | 16.295 | 500917 |
| 1732054800 | 16.77 | -0.32 | -1.87 | 17 | 17.08 | 16.649999 | 546647 |
| 1731968640 | 17.09 | -0.2 | -1.16 | 17.43 | 17.79 | 17.08 | 115647 |
| 1731709260 | 17.29 | -0.14 | -0.80 | 17.4706 | 17.5885 | 17.21 | 119035 |
| 1731622800 | 17.43 | 0.14 | 0.81 | 16.26 | 17.81 | 16.26 | 225213 |
| 1731536760 | 17.29 | 0.48 | 2.86 | 16.6275 | 17.29 | 16.6275 | 53895 |
| 1731450480 | 16.81 | 0.18 | 1.08 | 16.61 | 16.82 | 16.6 | 179615 |
| 1731363600 | 16.629999 | 0.41 | 2.53 | 16.1877 | 16.69 | 16.082999 | 30164 |
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
