Premium
Hydro One Ltd (PK) (HRNNF)
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 | 0.81 | 2.61290322581 | 31 | 31.86 | 31 | 14023 | 31.53357767 | CS |
| 4 | 0.52 | 1.66187280281 | 31.29 | 31.91 | 30.84 | 14627 | 31.23709839 | CS |
| 12 | -0.87 | -2.66217870257 | 32.68 | 32.7525 | 29.67 | 13165 | 31.7945219 | CS |
| 26 | -1.519622 | -4.55937364066 | 33.329622 | 35.31 | 29.67 | 8066 | 32.06373053 | CS |
| 52 | 1.92 | 6.42355302777 | 29.89 | 35.31 | 26.91 | 13171 | 30.38377859 | CS |
| 156 | 7.07 | 28.5772029103 | 24.74 | 35.31 | 22.4905 | 16583 | 28.24560072 | CS |
| 260 | 11.58833 | 57.3064934795 | 20.22167 | 35.31 | 15.101 | 12827 | 26.68951879 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 31.81 | 0.31 | 1.00 | 31.73 | 31.81 | 31.73 | 334747 |
| 1740695340 | 31.495 | 0.2 | 0.62 | 31.495 | 31.495 | 31.495 | 215 |
| 1740608400 | 31.3 | -0.24 | -0.76 | 31.86 | 31.86 | 31.3 | 627 |
| 1740522480 | 31.54 | -0.07 | -0.22 | 31.4 | 31.54 | 31.4 | 67768 |
| 1740435600 | 31.61 | 0.34 | 1.09 | 31.61 | 31.61 | 31.61 | 341 |
| 1740176400 | 31.27 | 0.34 | 1.10 | 31 | 31.27 | 31 | 1163 |
| 1740090480 | 30.93 | -0.07 | -0.23 | 30.9 | 30.93 | 30.9 | 732 |
| 1740004140 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1739917740 | 31 | -0.64 | -2.02 | 31 | 31 | 31 | 120636 |
| 1739571720 | 31.64 | 0 | 0.00 | 31.64 | 31.64 | 31.64 | 0 |
| 1739485320 | 31.64 | 0.29 | 0.93 | 31.91 | 31.91 | 31.64 | 18582 |
| 1739398920 | 31.35 | -0.46 | -1.45 | 31.475 | 31.55 | 31.35 | 1973 |
| 1739312760 | 31.81 | 0 | 0.00 | 31.81 | 31.81 | 31.81 | 0 |
| 1739226360 | 31.81 | 0 | 0.00 | 31.81 | 31.81 | 31.81 | 0 |
| 1738967160 | 31.81 | 0.3 | 0.95 | 31.7675 | 31.86 | 31.7675 | 612 |
| 1738880400 | 31.51 | -0.22 | -0.69 | 31.51 | 31.51 | 31.51 | 256 |
| 1738794000 | 31.73 | 0.5 | 1.60 | 31.73 | 31.73 | 31.73 | 202 |
| 1738708080 | 31.23 | 0.36 | 1.17 | 31.38 | 31.38 | 31.23 | 512 |
| 1738621740 | 30.87 | -0.42 | -1.34 | 30.84 | 31.2 | 30.84 | 1172 |
| 1738362000 | 31.29 | 0.04 | 0.14 | 31.29 | 31.29 | 31.29 | 4620 |
| 1738276080 | 31.2465 | 0 | 0.00 | 31.2465 | 31.2465 | 31.2465 | 0 |
| 1738189680 | 31.2465 | 0 | 0.00 | 31.2465 | 31.2465 | 31.2465 | 0 |
| 1738103280 | 31.2465 | 0.29 | 0.94 | 31.17 | 31.2465 | 31.17 | 230 |
| 1738016820 | 30.955 | 0.02 | 0.05 | 30.955 | 30.955 | 30.955 | 182 |
| 1737757620 | 30.9395 | 0 | 0.00 | 30.9395 | 30.9395 | 30.9395 | 0 |
| 1737671220 | 30.9395 | 0.19 | 0.62 | 30.9395 | 30.9395 | 30.9395 | 320 |
| 1737584640 | 30.75 | -0.3 | -0.97 | 30.75 | 30.75 | 30.75 | 178 |
| 1737498540 | 31.05 | 0.43 | 1.39 | 31.05 | 31.05 | 31.05 | 66668 |
| 1737152880 | 30.625 | 0.43 | 1.44 | 30.625 | 30.625 | 30.625 | 385 |
| 1737066420 | 30.19 | 0.37 | 1.24 | 29.82 | 30.19 | 29.7675 | 400 |
| 1736979720 | 29.82 | 0.15 | 0.51 | 29.82 | 29.82 | 29.82 | 264 |
| 1736893380 | 29.67 | -0.33 | -1.10 | 29.77 | 29.77 | 29.67 | 576 |
| 1736806800 | 30 | -0.27 | -0.89 | 30 | 30 | 30 | 272 |
| 1736547720 | 30.27 | -0.43 | -1.40 | 30.46 | 30.46 | 30.205 | 1441 |
| 1736375340 | 30.7 | 0 | 0.00 | 30.7 | 30.7 | 30.7 | 0 |
| 1736288940 | 30.7 | -0.16 | -0.52 | 30.7 | 30.7 | 30.7 | 280 |
| 1736202360 | 30.86 | -0.04 | -0.13 | 30.86 | 30.86 | 30.86 | 371 |
| 1735942980 | 30.9 | 0.3 | 0.97 | 30.8565 | 30.9 | 30.8565 | 1208 |
| 1735856700 | 30.6045 | 0.04 | 0.12 | 30.78 | 30.78 | 30.6045 | 16750 |
| 1735684140 | 30.569 | 0 | 0.00 | 30.569 | 30.569 | 30.569 | 0 |
| 1735597740 | 30.569 | -0.21 | -0.68 | 30.569 | 30.569 | 30.569 | 448 |
| 1735338000 | 30.778 | 0.12 | 0.38 | 30.778 | 30.778 | 30.778 | 223 |
| 1735251600 | 30.66 | 0 | 0.00 | 30.66 | 30.66 | 30.66 | 0 |
| 1735078800 | 30.66 | 0 | 0.00 | 30.66 | 30.66 | 30.66 | 0 |
| 1734992400 | 30.66 | 0.12 | 0.39 | 30.652 | 30.66 | 30.6399 | 4116 |
| 1734733200 | 30.54 | 0.14 | 0.46 | 30.54 | 30.54 | 30.54 | 208 |
| 1734646800 | 30.4 | 0.03 | 0.10 | 30.352 | 30.4 | 30.352 | 815 |
| 1734560940 | 30.37 | -0.32 | -1.03 | 30.37 | 30.37 | 30.37 | 239 |
| 1734474360 | 30.6865 | -0.31 | -1.01 | 30.6865 | 30.6865 | 30.6865 | 1063 |
| 1734388140 | 31 | -0.34 | -1.08 | 31 | 31 | 31 | 314 |
| 1734128880 | 31.3395 | 0 | 0.00 | 31.3395 | 31.3395 | 31.3395 | 0 |
| 1734042480 | 31.3395 | -0.05 | -0.16 | 31.3485 | 31.3485 | 31.3395 | 471 |
| 1733955900 | 31.39 | -0.73 | -2.27 | 31.6 | 31.6 | 31.39 | 477 |
| 1733869200 | 32.119999 | -0.2 | -0.62 | 32.1 | 32.159999 | 32.1 | 45702 |
| 1733782800 | 32.32 | -0.43 | -1.32 | 32.32 | 32.427472 | 32.32 | 1265 |
| 1733523600 | 32.752499 | -0.54 | -1.61 | 32.68 | 32.752499 | 32.68 | 201827 |
| 1733437500 | 33.29 | 0.62 | 1.90 | 33.159999 | 33.338082 | 33.159999 | 51209 |
| 1733351100 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1733264700 | 32.67 | 0.4 | 1.24 | 32.82 | 32.82 | 32.67 | 2200 |
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
