Premium
Alimentation Couche Tard Inc (PK) (ANCTF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.016 | -1.93119178863 | 52.61 | 52.74 | 50.26 | 64662 | 51.32942044 | CS |
| 4 | -1.666 | -3.12805107022 | 53.26 | 53.99 | 50.26 | 73622 | 52.45995263 | CS |
| 12 | -4.736 | -8.40759808273 | 56.33 | 59.44 | 50.26 | 85324 | 54.60977981 | CS |
| 26 | -8.186 | -13.693542991 | 59.78 | 61.27 | 50.26 | 63781 | 55.3595163 | CS |
| 52 | -8.136 | -13.6212958312 | 59.73 | 64.34 | 50.26 | 85579 | 56.49211411 | CS |
| 156 | 10.264 | 24.8342608275 | 41.33 | 64.34 | 35.26 | 43193 | 54.78113155 | CS |
| 260 | 18.24662 | 54.7168023395 | 33.34738 | 64.34 | 20.52 | 32902 | 54.42678501 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 51.78 | 1.12 | 2.21 | 51.2 | 51.78 | 51.08 | 60089 |
| 1739398920 | 50.66 | -0.07 | -0.13 | 50.49 | 50.74 | 50.3 | 102474 |
| 1739312940 | 50.727 | -0.22 | -0.43 | 50.26 | 50.9981 | 50.26 | 45019 |
| 1739226000 | 50.948 | -1.09 | -2.10 | 51.321 | 51.335 | 50.83 | 12444 |
| 1738967160 | 52.04 | -0.47 | -0.90 | 52.61 | 52.74 | 52.01 | 103282 |
| 1738880400 | 52.51 | 0 | 0.00 | 52.34 | 52.52 | 52.193 | 30244 |
| 1738794000 | 52.51 | -0.32 | -0.61 | 52.6499 | 52.809 | 52.4675 | 36233 |
| 1738708080 | 52.83 | 1.08 | 2.09 | 52 | 53.19 | 52 | 23350 |
| 1738621740 | 51.75 | -1.15 | -2.17 | 51.1 | 52.05 | 50.895 | 87344 |
| 1738362000 | 52.9 | -0.51 | -0.95 | 53.54 | 53.99 | 52.8 | 73188 |
| 1738276080 | 53.41 | 0.85 | 1.62 | 53.09 | 53.8 | 53.089 | 7680 |
| 1738189740 | 52.56 | -0.17 | -0.31 | 52.44 | 52.76 | 52.43 | 3731 |
| 1738103280 | 52.726 | 0.09 | 0.16 | 52.17 | 52.8 | 52.12 | 28978 |
| 1738016820 | 52.64 | -0.15 | -0.27 | 52.715 | 52.938927 | 52.4201 | 194504 |
| 1737757440 | 52.785 | -0.49 | -0.92 | 52.47 | 53.3858 | 52.47 | 218923 |
| 1737671220 | 53.274835 | 0.29 | 0.56 | 53.4 | 53.54 | 53.14 | 184219 |
| 1737584640 | 52.9801 | -0.03 | -0.06 | 53 | 53.4 | 52.9801 | 49053 |
| 1737498540 | 53.01 | -0.23 | -0.43 | 52.54 | 53.24 | 52.54 | 93623 |
| 1737152880 | 53.24 | 0.32 | 0.60 | 53.26 | 53.7501 | 53.192 | 44431 |
| 1737066420 | 52.92 | 0.13 | 0.25 | 52.883 | 53.09 | 52.86 | 41548 |
| 1736979720 | 52.79 | 0.8 | 1.54 | 52.4175 | 53 | 52.3475 | 63038 |
| 1736893380 | 51.99 | -0.33 | -0.63 | 51.13 | 52.215 | 51.13 | 84667 |
| 1736806800 | 52.32 | -0.75 | -1.41 | 52.7 | 52.856 | 52.31 | 180455 |
| 1736547720 | 53.07 | -0.64 | -1.18 | 52.6901 | 53.6 | 52.69 | 59612 |
| 1736375340 | 53.705 | 0.84 | 1.60 | 53.686 | 53.705 | 53.61 | 176851 |
| 1736288940 | 52.86 | -0.74 | -1.38 | 53.56 | 53.56 | 52.7288 | 179915 |
| 1736202360 | 53.6 | -0.53 | -0.97 | 54.43 | 54.43 | 53.525 | 61124 |
| 1735942980 | 54.125 | -0.65 | -1.19 | 55.97 | 55.97 | 54.125 | 69359 |
| 1735856700 | 54.775 | -0.81 | -1.45 | 54.795 | 55.405 | 54.63 | 95075 |
| 1735683960 | 55.581 | 0.48 | 0.86 | 55.049184 | 55.65 | 54.91 | 154484 |
| 1735597740 | 55.105 | -0.48 | -0.85 | 55.1444 | 55.1444 | 54.86 | 48401 |
| 1735338000 | 55.58 | -0.42 | -0.75 | 55.5 | 55.58 | 55.09 | 47092 |
| 1735252020 | 56 | 0.04 | 0.07 | 51.16 | 56.63 | 51.16 | 5888 |
| 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 |
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
