Premium
Aecon Group Inc (PK) (AEGXF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.0865 | -19.5267769588 | 15.8065 | 15.842939 | 12.2 | 46406 | 13.68294592 | CS |
| 4 | -3.95 | -23.6952609478 | 16.67 | 16.815 | 12.2 | 17279 | 14.14984546 | CS |
| 12 | -6.29 | -33.0878485008 | 19.01 | 19.15 | 12.2 | 11437 | 15.83595525 | CS |
| 26 | -1.3 | -9.272467903 | 14.02 | 22.26 | 12.2 | 8541 | 16.72390984 | CS |
| 52 | 0.3 | 2.4154589372 | 12.42 | 22.26 | 9.75 | 6661 | 15.12597367 | CS |
| 156 | -0.115 | -0.895987534086 | 12.835 | 22.26 | 6.14 | 5856 | 11.90809733 | CS |
| 260 | 0.39 | 3.16301703163 | 12.33 | 22.26 | 6.14 | 3977 | 12.25548257 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 12.72 | -0.37 | -2.80 | 12.75 | 12.762 | 12.2 | 133274 |
| 1741300140 | 13.087 | -2.36 | -15.29 | 14.192 | 14.192 | 12.7 | 14801 |
| 1741213440 | 15.45 | 0.3 | 1.98 | 15.43 | 15.66 | 15.42 | 34235 |
| 1741126800 | 15.15 | -0.16 | -1.01 | 15.09 | 15.15 | 14.86 | 25725 |
| 1741040760 | 15.305 | -0.23 | -1.51 | 15.8065 | 15.842939 | 15.09 | 23995 |
| 1740781260 | 15.539 | -0.49 | -3.06 | 15.848 | 15.945 | 15.539 | 35016 |
| 1740695340 | 16.0301 | -0.45 | -2.73 | 16.17 | 16.17 | 16.0301 | 3800 |
| 1740608400 | 16.48 | 0.27 | 1.63 | 16.26 | 16.514 | 16.26 | 3036 |
| 1740522480 | 16.215 | -0.06 | -0.34 | 16.23 | 16.23 | 16.21 | 4215 |
| 1740435600 | 16.27 | -0.16 | -0.97 | 16.36 | 16.36 | 16.27 | 2595 |
| 1740176400 | 16.43 | -0.12 | -0.73 | 16.43 | 16.534199 | 16.43 | 1643 |
| 1740090360 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1740003960 | 16.55 | 0.32 | 1.94 | 16.55 | 16.55 | 16.55 | 7550 |
| 1739917740 | 16.235 | -0.23 | -1.40 | 16.235 | 16.235 | 16.235 | 196 |
| 1739571720 | 16.465 | 0 | 0.00 | 16.465 | 16.465 | 16.465 | 0 |
| 1739485320 | 16.465 | -0.02 | -0.09 | 16.553999 | 16.553999 | 16.36 | 1900 |
| 1739398920 | 16.48 | -0.34 | -1.99 | 16.48 | 16.48 | 16.48 | 204 |
| 1739312940 | 16.815 | 0.04 | 0.21 | 16.8 | 16.815 | 16.8 | 371 |
| 1739226000 | 16.78 | -0.37 | -2.13 | 16.67 | 16.78 | 16.67 | 1189 |
| 1738966800 | 17.145 | 0 | 0.00 | 17.145 | 17.145 | 17.145 | 0 |
| 1738880400 | 17.145 | 0.04 | 0.20 | 17.145 | 17.145 | 17.145 | 407 |
| 1738794000 | 17.11 | 0.52 | 3.15 | 16.949 | 17.11 | 16.6595 | 3949 |
| 1738708080 | 16.587499 | 0.27 | 1.64 | 16.629999 | 16.629999 | 16.579999 | 4510 |
| 1738621740 | 16.32 | -0.17 | -1.04 | 15.79 | 16.36 | 15.77 | 17331 |
| 1738362000 | 16.491 | -0.68 | -3.95 | 16.57 | 16.704999 | 16.42 | 16056 |
| 1738276080 | 17.17 | -0.51 | -2.89 | 17.1466 | 17.3183 | 17.1466 | 54750 |
| 1738189740 | 17.681 | 0.28 | 1.61 | 17.54 | 18.04 | 17.54 | 10705 |
| 1738103280 | 17.4 | -0.51 | -2.85 | 17.89 | 17.89 | 17.04 | 18304 |
| 1738016820 | 17.911 | -0.91 | -4.83 | 18.6275 | 18.6275 | 17.911 | 8600 |
| 1737757440 | 18.82 | -0.14 | -0.74 | 18.782 | 19.02 | 18.692 | 5782 |
| 1737671220 | 18.96 | 1.39 | 7.89 | 17.85 | 19.15 | 17.71 | 30691 |
| 1737584640 | 17.5734 | 0.52 | 3.03 | 17.6412 | 17.66 | 17.545 | 9014 |
| 1737498540 | 17.056 | 0.09 | 0.51 | 17.1 | 17.1 | 17.056 | 1754 |
| 1737152880 | 16.97 | 0.33 | 1.98 | 16.84 | 16.97 | 16.84 | 900 |
| 1737066420 | 16.64 | -0.31 | -1.83 | 16.64 | 16.64 | 16.64 | 500 |
| 1736979720 | 16.95 | -0.26 | -1.51 | 16.95 | 16.95 | 16.95 | 1221 |
| 1736893380 | 17.21 | -0.01 | -0.06 | 17.21 | 17.21 | 17.21 | 901 |
| 1736806920 | 17.22 | 0 | 0.00 | 17.22 | 17.22 | 17.22 | 0 |
| 1736547720 | 17.22 | -0.37 | -2.10 | 17.12 | 17.22 | 17.12 | 1173 |
| 1736375340 | 17.59 | 0 | 0.00 | 17.59 | 17.59 | 17.59 | 0 |
| 1736288940 | 17.59 | -0.16 | -0.90 | 17.52 | 17.59 | 17.52 | 346 |
| 1736202360 | 17.75 | -0.98 | -5.23 | 18.26 | 18.26 | 17.75 | 6129 |
| 1735942980 | 18.73 | -0.22 | -1.16 | 18.83 | 18.83 | 18.7 | 1752 |
| 1735856700 | 18.95 | 0.17 | 0.91 | 18.95 | 18.95 | 18.95 | 170 |
| 1735683600 | 18.78 | 0 | 0.00 | 18.78 | 18.78 | 18.78 | 0 |
| 1735597200 | 18.78 | 0 | 0.00 | 18.78 | 18.78 | 18.78 | 0 |
| 1735338000 | 18.78 | -0.25 | -1.31 | 18.78 | 18.78 | 18.78 | 900 |
| 1735252020 | 19.0284 | 0.07 | 0.36 | 19.0284 | 19.0284 | 19.0284 | 160 |
| 1735078200 | 18.96 | 0.02 | 0.11 | 18.81 | 18.96 | 18.81 | 1500 |
| 1734992400 | 18.94 | -0.04 | -0.21 | 18.9 | 18.94 | 18.9 | 1830 |
| 1734733200 | 18.98 | 0.09 | 0.50 | 18.97 | 19.055 | 18.86 | 8887 |
| 1734646800 | 18.885 | 0.72 | 3.94 | 18.67 | 18.915 | 18.63 | 14904 |
| 1734560940 | 18.17 | -0.42 | -2.26 | 18.69 | 18.69 | 18.17 | 4270 |
| 1734474360 | 18.59 | -0.42 | -2.21 | 18.42 | 18.91 | 18.28 | 27492 |
| 1734388140 | 19.01 | -0.04 | -0.21 | 19.01 | 19.01 | 19.01 | 332 |
| 1734128940 | 19.05 | 0.15 | 0.81 | 19.02 | 19.095 | 19.01 | 3390 |
| 1734042480 | 18.896 | 0.12 | 0.64 | 18.757 | 18.905 | 18.75 | 12170 |
| 1733955900 | 18.775 | -0.26 | -1.34 | 19.06 | 19.06 | 18.775 | 960 |
| 1733869200 | 19.03 | -0.06 | -0.31 | 19.15 | 19.24 | 19.03 | 2617 |
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
