Premium
Alimentation Couche Tard Inc (PK) (ANCTF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3915 | -0.694764862467 | 56.35 | 56.81 | 52.77 | 62442 | 55.8521449 | CS |
| 4 | 1.8285 | 3.37797893959 | 54.13 | 59.44 | 52.77 | 62586 | 57.36059774 | CS |
| 12 | 0.7185 | 1.30068790731 | 55.24 | 59.44 | 51.255 | 66205 | 56.00356733 | CS |
| 26 | -1.0915 | -1.91323400526 | 57.05 | 61.86 | 51.255 | 80071 | 57.17563489 | CS |
| 52 | -1.5615 | -2.71470792768 | 57.52 | 64.34 | 51.255 | 79478 | 57.13042708 | CS |
| 156 | 14.2835 | 34.2735452909 | 41.675 | 64.34 | 35.26 | 40271 | 54.71694671 | CS |
| 260 | 23.8585 | 74.3255451713 | 32.1 | 64.34 | 20.52 | 31077 | 54.54513063 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 55.9585 | -0.18 | -0.32 | 55.6415 | 55.9585 | 55.6415 | 27863 |
| 1734992400 | 56.1401 | 0.03 | 0.05 | 54.41 | 56.29 | 54.41 | 117292 |
| 1734733200 | 56.11 | 0.68 | 1.23 | 52.77 | 56.81 | 52.77 | 59290 |
| 1734646800 | 55.4255 | 0.1 | 0.17 | 54.62 | 55.775 | 54.62 | 64393 |
| 1734560940 | 55.33 | -0.93 | -1.65 | 56.8 | 56.8 | 54.9927 | 54456 |
| 1734474360 | 56.26 | -0.07 | -0.13 | 56.35 | 56.808 | 56.18 | 16780 |
| 1734388140 | 56.334 | -0.54 | -0.94 | 56.537 | 56.537 | 56.261 | 30261 |
| 1734128940 | 56.87 | 0.13 | 0.23 | 56.97 | 57.6 | 56.87 | 61125 |
| 1734042480 | 56.74 | -0.64 | -1.11 | 56.895 | 56.895 | 56.5375 | 12042 |
| 1733955900 | 57.3766 | 0.16 | 0.27 | 57.14 | 57.412 | 57.133 | 175991 |
| 1733869200 | 57.22 | -0.25 | -0.44 | 57.01 | 57.3025 | 56.965 | 9416 |
| 1733782800 | 57.47 | -0.12 | -0.20 | 58 | 58 | 57.47 | 38854 |
| 1733523600 | 57.585 | -0.5 | -0.85 | 58.21 | 58.245 | 57.56 | 41381 |
| 1733437500 | 58.08 | -0.4 | -0.68 | 59 | 59.115 | 58.08 | 78063 |
| 1733350980 | 58.48 | -0.33 | -0.56 | 59.03 | 59.114 | 58.48 | 306669 |
| 1733264700 | 58.81 | -0.34 | -0.57 | 59.44 | 59.44 | 58.74 | 8731 |
| 1733178180 | 59.15 | 0.33 | 0.56 | 58.1 | 59.216 | 58.1 | 7228 |
| 1732918200 | 58.8235 | -0.07 | -0.11 | 58.8225 | 58.8865 | 58.81 | 3974 |
| 1732746540 | 58.89 | 2.82 | 5.02 | 56.03 | 59.0602 | 55.9695 | 80376 |
| 1732660140 | 56.075 | 0.32 | 0.56 | 54.13 | 56.35 | 54.13 | 22807 |
| 1732573560 | 55.76 | -0.49 | -0.87 | 56.1 | 59.26 | 55.67 | 797890 |
| 1732314000 | 56.25 | -0.06 | -0.11 | 56.33 | 56.5 | 56.149 | 11640 |
| 1732227900 | 56.31 | 1.02 | 1.84 | 52.64 | 56.32 | 52.64 | 86532 |
| 1732141740 | 55.29 | -0.37 | -0.66 | 54.44 | 55.32 | 54.44 | 79810 |
| 1732054800 | 55.66 | -0.25 | -0.45 | 55.7 | 56 | 55.576 | 30485 |
| 1731968640 | 55.914 | -0.34 | -0.60 | 55.77 | 56 | 55.66 | 183485 |
| 1731709260 | 56.25 | -1.75 | -3.02 | 57.37 | 57.37 | 55.75 | 159055 |
| 1731622800 | 58 | 1.77 | 3.15 | 56.9 | 58.7 | 56.9 | 216321 |
| 1731536760 | 56.23 | 0.85 | 1.53 | 56.11 | 56.28 | 55.424 | 99756 |
| 1731450480 | 55.38 | 0.38 | 0.69 | 54.825 | 55.5 | 54.825 | 89087 |
| 1731363600 | 55 | -0.3 | -0.54 | 55.4372 | 56.105 | 55 | 37620 |
| 1731104400 | 55.3 | -0.04 | -0.07 | 55.05 | 55.6175 | 55.05 | 156459 |
| 1731018540 | 55.34 | 0.87 | 1.60 | 55.17 | 55.49 | 54.8 | 100540 |
| 1730931600 | 54.47 | 1.33 | 2.50 | 53.75 | 54.47 | 53.55 | 219008 |
| 1730845680 | 53.14 | 1.04 | 2.00 | 52.11 | 53.33 | 52.11 | 42606 |
| 1730759160 | 52.1 | -0.12 | -0.23 | 52.6 | 52.6 | 52.07 | 15071 |
| 1730496420 | 52.22 | -0.22 | -0.42 | 52.545 | 52.8663 | 52.22 | 38241 |
| 1730409780 | 52.44 | -0.76 | -1.44 | 53.1732 | 53.1732 | 52.05 | 30373 |
| 1730323500 | 53.204 | 0.73 | 1.40 | 52.085 | 53.204 | 52.085 | 28149 |
| 1730237280 | 52.472 | -0.9 | -1.68 | 55 | 55 | 52.472 | 7085 |
| 1730150880 | 53.368 | 1.98 | 3.86 | 51.255 | 53.4 | 51.255 | 8811 |
| 1729891500 | 51.386 | -0.78 | -1.50 | 52.2 | 52.2 | 51.386 | 13540 |
| 1729805160 | 52.17 | -1.02 | -1.92 | 53.83 | 53.83 | 52.17 | 13113 |
| 1729718940 | 53.189 | -0.55 | -1.03 | 53.31 | 53.6101 | 53.189 | 4617 |
| 1729632300 | 53.7399 | 0.21 | 0.40 | 53.398 | 53.8999 | 52.97 | 75188 |
| 1729545600 | 53.527 | 0.14 | 0.26 | 53.3319 | 53.6 | 53.31 | 7686 |
| 1729286400 | 53.39 | -0.06 | -0.11 | 52.66 | 53.81 | 52.66 | 7563 |
| 1729200000 | 53.4495 | -0.49 | -0.91 | 53.025 | 53.574 | 52.88 | 7888 |
| 1729113960 | 53.94 | 0.97 | 1.83 | 53.2006 | 53.94 | 53.2006 | 9488 |
| 1729027680 | 52.97 | 0.27 | 0.51 | 52.85 | 52.97 | 52.28 | 16342 |
| 1728941220 | 52.7 | 0.15 | 0.29 | 52.5 | 53.1 | 52.5 | 4532 |
| 1728681900 | 52.55 | -1.89 | -3.47 | 54.4499 | 54.53 | 52.55 | 26773 |
| 1728595560 | 54.44 | 0.68 | 1.27 | 53.79 | 54.492 | 53.736 | 10799 |
| 1728508800 | 53.756 | -0.53 | -0.98 | 53.5 | 54.09 | 53.5 | 10555 |
| 1728422580 | 54.29 | 0.15 | 0.28 | 54.75 | 54.75 | 54.03 | 7721 |
| 1728336000 | 54.14 | -0.38 | -0.70 | 54.24 | 54.394 | 53.937 | 34206 |
| 1728077220 | 54.52 | 0.07 | 0.13 | 54.55 | 54.67 | 54.341 | 7415 |
| 1727990760 | 54.45 | 0.15 | 0.28 | 54.0956 | 55.05 | 54.0956 | 12308 |
| 1727904000 | 54.3 | -0.72 | -1.30 | 54.1362 | 55 | 54.02 | 4784 |
| 1727818140 | 55.015 | -0.36 | -0.64 | 55.24 | 55.31 | 55.005 | 4427 |
| 1727731380 | 55.37 | -0.5 | -0.89 | 55.6 | 55.78055 | 55.24 | 8855 |
| 1727472000 | 55.8695 | 0.16 | 0.29 | 56.3325 | 56.3325 | 55.8695 | 3366 |
| 1727386200 | 55.706 | 0.03 | 0.06 | 53.19 | 55.78 | 53.19 | 9550 |
| 1727299200 | 55.6727 | -0.39 | -0.69 | 55.82 | 56.14 | 55.62 | 55255 |
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
