Premium
AltaGas Limited (PK) (ATGFF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.445 | -1.92390834414 | 23.13 | 23.13 | 22.36 | 4331 | 22.55967249 | CS |
| 4 | -2.554 | -10.1192598756 | 25.239 | 25.29 | 22.36 | 159387 | 24.35793611 | CS |
| 12 | -2.0751 | -8.38082237148 | 24.7601 | 25.8 | 22.36 | 77413 | 24.44138595 | CS |
| 26 | 0.515 | 2.32295895354 | 22.17 | 26.06 | 19.42 | 69088 | 24.36989634 | CS |
| 52 | 2.2425 | 10.9697933227 | 20.4425 | 26.06 | 19.4 | 60073 | 23.24278155 | CS |
| 156 | 1.785 | 8.54066985646 | 20.9 | 26.06 | 15.45 | 29944 | 21.93159373 | CS |
| 260 | 7.64756 | 50.8567947736 | 15.03744 | 26.06 | 6.015 | 22527 | 20.30546233 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731709260 | 23.9 | -0.03 | -0.13 | 23.89 | 23.91 | 23.78 | 12910 |
| 1731622800 | 23.93 | -0.09 | -0.35 | 22.6 | 23.98 | 22.6 | 54460 |
| 1731536760 | 24.015 | -0.06 | -0.23 | 24.015 | 24.015 | 24.015 | 34665 |
| 1731450480 | 24.07 | -0.02 | -0.09 | 24.02 | 24.07 | 23.93 | 4291 |
| 1731363600 | 24.0928 | 0.09 | 0.37 | 24.0928 | 24.0928 | 24.0928 | 10540 |
| 1731104400 | 24.003 | 0.08 | 0.35 | 24.054 | 24.054 | 23.905 | 8703 |
| 1731018540 | 23.92 | 0.15 | 0.63 | 23.92 | 23.92 | 23.92 | 37945 |
| 1730931600 | 23.77 | -0.26 | -1.10 | 23.66 | 23.7805 | 23.65 | 57776 |
| 1730845680 | 24.034 | 0.16 | 0.69 | 24.034 | 24.034 | 24.034 | 24392 |
| 1730759160 | 23.87 | -0.28 | -1.16 | 24.32 | 24.32 | 23.87 | 18382 |
| 1730496420 | 24.15 | 0.19 | 0.79 | 24.19 | 24.23 | 24.15 | 171924 |
| 1730409780 | 23.96 | -0.15 | -0.62 | 23.77 | 24.05 | 23.77 | 97987 |
| 1730323500 | 24.11 | 0.11 | 0.46 | 24.11 | 24.11 | 24.11 | 15098 |
| 1730237280 | 24 | -0.18 | -0.75 | 24 | 24 | 23.89 | 11290 |
| 1730150880 | 24.182 | -0.25 | -1.02 | 24.1 | 24.24 | 24.07 | 12805 |
| 1729891500 | 24.430524 | -0.01 | -0.05 | 24.44 | 24.44 | 24.42 | 29172 |
| 1729805160 | 24.4437 | -0.15 | -0.59 | 24.58 | 24.58 | 24.214 | 58449 |
| 1729718940 | 24.59 | -1.11 | -4.31 | 25.24 | 25.24 | 24.59 | 70804 |
| 1729632300 | 25.697 | 0.03 | 0.11 | 25.697 | 25.697 | 25.697 | 45267 |
| 1729545600 | 25.67 | -0.13 | -0.50 | 25.38 | 25.69 | 25.38 | 13326 |
| 1729286400 | 25.798 | 0.15 | 0.58 | 25.77 | 25.8 | 25.765 | 57193 |
| 1729200000 | 25.65 | 0.12 | 0.47 | 25.75 | 25.75 | 25.65 | 23569 |
| 1729113960 | 25.53 | 0.36 | 1.43 | 25.555 | 25.555 | 25.53 | 28122 |
| 1729027680 | 25.17 | 0.29 | 1.15 | 25.165 | 25.17 | 25.1 | 36059 |
| 1728941100 | 24.8827 | 0 | 0.00 | 24.8827 | 24.8827 | 24.8827 | 0 |
| 1728681900 | 24.8827 | 0.26 | 1.07 | 24.72 | 24.8827 | 24.709 | 36336 |
| 1728595560 | 24.62 | -0.21 | -0.83 | 24.9715 | 24.9715 | 24.62 | 9294 |
| 1728508800 | 24.825 | 0.02 | 0.10 | 24.84 | 24.84 | 24.825 | 15743 |
| 1728422580 | 24.8 | 0.06 | 0.24 | 24.67 | 24.8 | 24.67 | 2542 |
| 1728336000 | 24.74 | 0.14 | 0.57 | 24.975 | 24.984 | 24.74 | 78332 |
| 1728077220 | 24.6 | -0.11 | -0.45 | 24.72 | 24.72 | 24.6 | 3471 |
| 1727990760 | 24.71 | -0.41 | -1.63 | 24.89 | 24.89 | 24.7 | 77803 |
| 1727904000 | 25.12 | 0.31 | 1.25 | 24.94 | 25.14 | 24.86 | 52846 |
| 1727818140 | 24.81 | 0.1 | 0.40 | 24.2 | 24.81 | 24.2 | 80201 |
| 1727731380 | 24.71 | -0.05 | -0.20 | 24.717 | 24.717 | 24.71 | 72565 |
| 1727472000 | 24.7601 | -0.1 | -0.40 | 24.7601 | 24.7601 | 24.7601 | 21145 |
| 1727386200 | 24.86 | 0.11 | 0.44 | 24.937 | 24.95 | 24.8 | 29484 |
| 1727299200 | 24.752 | -0.03 | -0.11 | 24.49 | 24.752 | 24.49 | 15076 |
| 1727212800 | 24.78 | -0.08 | -0.33 | 25.05 | 25.08 | 24.76 | 125652 |
| 1727126940 | 24.863 | 0.68 | 2.82 | 24.795 | 24.87 | 24.72 | 422040 |
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
