Premium
Aecon Group Inc (PK) (AEGXF)
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 | -0.0016 | -0.00933129600037 | 17.1466 | 17.3183 | 15.77 | 19319 | 16.87498376 | CS |
| 4 | 0.025 | 0.146028037383 | 17.12 | 19.15 | 15.77 | 10949 | 17.46466876 | CS |
| 12 | -3.01 | -14.934259489 | 20.155 | 21.1105 | 15.77 | 7723 | 18.42153726 | CS |
| 26 | 5.435 | 46.4133219471 | 11.71 | 22.26 | 11.71 | 6392 | 17.50671186 | CS |
| 52 | 6.305 | 58.1642066421 | 10.84 | 22.26 | 9.75 | 7174 | 14.19806774 | CS |
| 156 | 3.525 | 25.8810572687 | 13.62 | 22.26 | 6.14 | 5285 | 11.6520913 | CS |
| 260 | 3.655 | 27.0941438102 | 13.49 | 22.26 | 6.14 | 3663 | 12.0675544 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733782800 | 19.09 | -0.75 | -3.78 | 19.638 | 19.638 | 19.09 | 27978 |
| 1733523600 | 19.84 | -0.17 | -0.84 | 20.085 | 20.085 | 19.84 | 18700 |
| 1733437500 | 20.0075 | 0.26 | 1.30 | 19.53 | 20.14 | 19.53 | 4087 |
| 1733350980 | 19.75 | -0.04 | -0.20 | 19.39 | 19.76 | 18.52 | 2655 |
| 1733264700 | 19.79 | -0.79 | -3.82 | 20.06 | 20.3 | 19.784 | 2951 |
| 1733178180 | 20.575 | 0.02 | 0.07 | 20.98 | 21.06 | 20.575 | 3201 |
| 1732918200 | 20.56 | -0.44 | -2.10 | 20.56 | 20.56 | 20.56 | 201 |
| 1732746540 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1732660140 | 21 | 0.21 | 1.00 | 20.64 | 21 | 20.5775 | 5620 |
| 1732573560 | 20.7925 | 0.06 | 0.29 | 21.1105 | 21.1105 | 20.7925 | 21737 |
| 1732314000 | 20.732 | 0.03 | 0.15 | 20.39 | 20.732 | 20.39 | 1251 |
| 1732227900 | 20.7 | -0.18 | -0.86 | 20.86 | 20.86 | 20.7 | 2617 |
| 1732141200 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
| 1732054800 | 20.88 | 0.42 | 2.05 | 20.47 | 20.88 | 20.47 | 1950 |
| 1731968640 | 20.46 | -0.46 | -2.20 | 20.492 | 20.492 | 20.46 | 3321 |
| 1731709200 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
| 1731622800 | 20.92 | 0.96 | 4.81 | 20.155 | 20.92 | 20.155 | 483 |
| 1731536880 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1731450480 | 19.96 | -0.34 | -1.67 | 19.96 | 19.96 | 19.96 | 750 |
| 1731363600 | 20.2995 | 0 | 0.02 | 20.2267 | 20.2995 | 20.2267 | 1100 |
| 1731104400 | 20.2945 | -0.67 | -3.18 | 22.26 | 22.26 | 20.2945 | 1098 |
| 1731018540 | 20.96 | 0.09 | 0.43 | 20.91 | 20.96 | 20.91 | 600 |
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
