Premium
AltaGas Limited (PK) (ATGFF)
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 | -0.005 | -0.0204498977505 | 24.45 | 24.8225 | 24.2135 | 25075 | 24.45497364 | CS |
| 4 | 0.655 | 2.75325767129 | 23.79 | 24.8225 | 21.51 | 37553 | 23.88119295 | CS |
| 12 | -0.794 | -3.14592495741 | 25.239 | 25.29 | 21.51 | 82728 | 24.11494374 | CS |
| 26 | 0.185 | 0.762572135202 | 24.26 | 26.06 | 21.51 | 69790 | 24.48409434 | CS |
| 52 | 4.4715 | 22.387162991 | 19.9735 | 26.06 | 19.42 | 60888 | 23.52149825 | CS |
| 156 | 2.60943 | 11.9503635582 | 21.83557 | 26.06 | 15.45 | 31738 | 22.04300331 | CS |
| 260 | 7.6551 | 45.5934817956 | 16.7899 | 26.06 | 6.015 | 23340 | 20.54489261 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 24.445 | -0.24 | -0.95 | 24.42 | 24.465 | 24.34 | 39166 |
| 1739485320 | 24.68 | 0.35 | 1.45 | 24.7705 | 24.8225 | 24.68 | 23217 |
| 1739398920 | 24.3275 | -0.07 | -0.30 | 24.2135 | 24.34 | 24.2135 | 18248 |
| 1739312940 | 24.4 | 0.08 | 0.34 | 24.265 | 24.405 | 24.265 | 8555 |
| 1739226000 | 24.3175 | -0.13 | -0.54 | 24.422 | 24.433 | 24.3175 | 15496 |
| 1738967160 | 24.45 | 0.32 | 1.33 | 24.45 | 24.45 | 24.42 | 59857 |
| 1738880400 | 24.13 | 0 | 0.00 | 24.13 | 24.13 | 24.13 | 0 |
| 1738794000 | 24.13 | 0.42 | 1.77 | 23.99 | 24.195 | 23.99 | 94483 |
| 1738708080 | 23.71 | 0.66 | 2.86 | 23.64 | 23.71 | 23.6 | 18901 |
| 1738621740 | 23.05 | 0 | 0.00 | 21.51 | 23.155 | 21.51 | 39394 |
| 1738362000 | 23.05 | -0.29 | -1.23 | 23.05 | 23.05 | 23.05 | 78165 |
| 1738276080 | 23.336 | -0.08 | -0.36 | 22.26 | 23.616 | 22.26 | 12339 |
| 1738189740 | 23.42 | 0.14 | 0.60 | 23.27 | 23.42 | 23.2025 | 24874 |
| 1738103280 | 23.28 | -0.49 | -2.06 | 23.52 | 23.52 | 23.28 | 58999 |
| 1738016820 | 23.77 | -0.42 | -1.75 | 23.8188 | 23.8188 | 23.77 | 3742 |
| 1737757440 | 24.193 | 0.23 | 0.97 | 24.1 | 24.193 | 24.1 | 34855 |
| 1737671220 | 23.96 | -0.02 | -0.08 | 24.06 | 24.06 | 23.96 | 25391 |
| 1737584640 | 23.98 | -0.27 | -1.12 | 24.02 | 24.02 | 23.98 | 15503 |
| 1737498540 | 24.252 | 0.06 | 0.26 | 24.17 | 24.311 | 24.17 | 11987 |
| 1737152880 | 24.19 | 0.35 | 1.47 | 23.79 | 24.19 | 23.79 | 131941 |
| 1737066420 | 23.84 | 0.39 | 1.66 | 23.675 | 23.84 | 23.675 | 56819 |
| 1736979720 | 23.45 | 0.13 | 0.56 | 23.69 | 23.69 | 23.39 | 24834 |
| 1736893380 | 23.32 | -0.26 | -1.10 | 23.4175 | 23.4175 | 23.32 | 2851 |
| 1736806800 | 23.579 | -0.27 | -1.13 | 23.726 | 23.726 | 23.579 | 110820 |
| 1736547720 | 23.849 | 0.26 | 1.10 | 23.63 | 23.849 | 23.6 | 169177 |
| 1736375340 | 23.59 | -0.02 | -0.08 | 23.59 | 23.59 | 23.59 | 28919 |
| 1736288940 | 23.61 | 0.27 | 1.14 | 23.61 | 23.61 | 23.61 | 1449 |
| 1736202360 | 23.345 | 0.29 | 1.24 | 22.1 | 23.345 | 22.1 | 949 |
| 1735942980 | 23.06 | -0.09 | -0.39 | 23.2535 | 23.32 | 23.033 | 46810 |
| 1735856700 | 23.15 | -0.18 | -0.78 | 23.215 | 23.22 | 23.15 | 74513 |
| 1735683960 | 23.332 | -0.06 | -0.26 | 23.25 | 23.332 | 23.25 | 31019 |
| 1735597740 | 23.393 | 0.35 | 1.53 | 23.13 | 23.4 | 23.12 | 27198 |
| 1735338000 | 23.0399 | 0.14 | 0.61 | 23.2199 | 23.23 | 22.9899 | 23337 |
| 1735252020 | 22.9 | -0.08 | -0.33 | 22.9 | 22.9 | 22.9 | 872 |
| 1735078800 | 22.975 | 0 | 0.00 | 22.975 | 22.975 | 22.975 | 0 |
| 1734992400 | 22.975 | 0.29 | 1.28 | 22.48 | 22.975 | 22.449545 | 112617 |
| 1734733200 | 22.685 | 0.23 | 1.05 | 22.46 | 22.69 | 22.46 | 44740 |
| 1734646800 | 22.45 | -0.1 | -0.46 | 22.38 | 22.65 | 22.36 | 12014 |
| 1734560940 | 22.553 | 0.07 | 0.32 | 22.605 | 22.605 | 22.55 | 936 |
| 1734474360 | 22.48 | -0.35 | -1.53 | 22.66 | 22.66 | 22.48 | 3424 |
| 1734388140 | 22.83 | -0.21 | -0.93 | 22.64 | 22.87 | 22.64 | 4488 |
| 1734128940 | 23.0444 | 0.09 | 0.38 | 23.13 | 23.13 | 23.02 | 791 |
| 1734042480 | 22.957 | -0.39 | -1.68 | 23 | 23.28 | 22.957 | 624 |
| 1733955900 | 23.35 | -0.25 | -1.06 | 23.56 | 23.615 | 23.32 | 6306 |
| 1733869200 | 23.6 | -0.34 | -1.42 | 22.53 | 23.8 | 22.53 | 1470 |
| 1733782800 | 23.94 | -0.35 | -1.44 | 24.425 | 24.425 | 23.94 | 3617 |
| 1733523600 | 24.29 | -0.67 | -2.68 | 24.4544 | 24.4544 | 24.29 | 5073 |
| 1733437500 | 24.96 | 0.22 | 0.89 | 25 | 25.07 | 24.84 | 3097 |
| 1733350980 | 24.74 | 0.06 | 0.26 | 24.42 | 24.74 | 24.42 | 877 |
| 1733264700 | 24.675 | 0.44 | 1.82 | 24.7369 | 24.857 | 24.675 | 1654 |
| 1733178180 | 24.235 | -0.08 | -0.31 | 24.235 | 24.235 | 24.235 | 1411 |
| 1732919340 | 24.31 | 0 | 0.00 | 24.31 | 24.31 | 24.31 | 0 |
| 1732746540 | 24.31 | 0.27 | 1.12 | 24.34 | 24.34 | 24.31 | 721 |
| 1732660140 | 24.04 | -0.33 | -1.35 | 24.09 | 24.09 | 23.97 | 94236 |
| 1732573560 | 24.37 | -0.79 | -3.14 | 25.1625 | 25.1625 | 24.37 | 2672951 |
| 1732314000 | 25.16 | -0.06 | -0.24 | 25.239 | 25.29 | 25.16 | 55279 |
| 1732227900 | 25.22 | 0.39 | 1.55 | 25.1 | 25.22 | 25.07 | 69684 |
| 1732141740 | 24.834 | 0.12 | 0.50 | 24.834 | 24.834 | 24.834 | 17059 |
| 1732054800 | 24.71 | 0.2 | 0.82 | 24.7078 | 24.71 | 24.7078 | 70972 |
| 1731968640 | 24.51 | 0.61 | 2.55 | 24.51 | 24.51 | 24.51 | 450 |
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
