Premium
Intact Financial Corp (PK) (IFCZF)
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 | 1.14 | 0.624110368992 | 182.66 | 183.8 | 179.8315 | 7970 | 181.65070067 | CS |
| 4 | -7.66 | -4.00083568369 | 191.46 | 191.46 | 164.25 | 9339 | 180.9261402 | CS |
| 12 | -7.4 | -3.87029288703 | 191.2 | 196.26 | 164.25 | 10274 | 186.75078525 | CS |
| 26 | 13.8 | 8.11764705882 | 170 | 196.26 | 164.25 | 8842 | 185.09900982 | CS |
| 52 | 32.435 | 21.4283354805 | 151.365 | 196.26 | 151.365 | 9261 | 174.82896985 | CS |
| 156 | 54.88 | 42.5690350605 | 128.92 | 196.26 | 127.64 | 4954 | 160.93024534 | CS |
| 260 | 74.4631 | 68.1042722082 | 109.3369 | 196.26 | 74.22982 | 4088 | 149.14763924 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 183.8 | 2.29 | 1.26 | 183.3295 | 183.8 | 182.98 | 7989 |
| 1735856700 | 181.51 | -0.67 | -0.37 | 181.5 | 181.51 | 181.5 | 17398 |
| 1735683960 | 182.18 | 0.79 | 0.43 | 180.9305 | 182.18 | 180.9305 | 2820 |
| 1735597740 | 181.392 | -0.69 | -0.38 | 179.8315 | 181.437 | 179.8315 | 5889 |
| 1735338000 | 182.08 | 17.83 | 10.86 | 182.66 | 182.68 | 182.08 | 5774 |
| 1735252020 | 164.25 | -17.88 | -9.81 | 164.25 | 164.25 | 164.25 | 14 |
| 1735078800 | 182.125 | 0 | 0.00 | 182.125 | 182.125 | 182.125 | 0 |
| 1734992400 | 182.125 | -0.38 | -0.21 | 181.411 | 182.227 | 181.24 | 29140 |
| 1734733200 | 182.5 | 2.06 | 1.14 | 182.208 | 182.5 | 182.208 | 1716 |
| 1734646800 | 180.44 | 1.34 | 0.75 | 181.595 | 181.659 | 180.44 | 22629 |
| 1734560940 | 179.0965 | -2.47 | -1.36 | 180.41 | 181.4905 | 179.039 | 49529 |
| 1734474360 | 181.565 | -2.25 | -1.22 | 183.175 | 183.175 | 181.565 | 246 |
| 1734388140 | 183.816 | -1.13 | -0.61 | 184.9895 | 184.9895 | 183.66 | 29 |
| 1734128940 | 184.95 | -0.68 | -0.37 | 185.871 | 185.871 | 184.95 | 13 |
| 1734042480 | 185.6314 | -4.88 | -2.56 | 186 | 186 | 185.6314 | 1264 |
| 1733955900 | 190.51 | -0.95 | -0.50 | 190.2982 | 190.51 | 190.2982 | 3525 |
| 1733869200 | 191.46 | -1.29 | -0.67 | 191.46 | 191.46 | 191.46 | 104 |
| 1733783340 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1733524140 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1733437740 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1733351340 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1733264940 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1733178540 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1732919340 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1732746540 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1732660140 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1732573740 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1732314540 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1732228140 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1732141740 | 192.7475 | 1.51 | 0.79 | 192.7475 | 192.7475 | 192.7475 | 9363 |
| 1732055040 | 191.24 | 0 | 0.00 | 191.24 | 191.24 | 191.24 | 0 |
| 1731968640 | 191.24 | 1.32 | 0.70 | 189.252 | 191.24 | 189.252 | 21806 |
| 1731709260 | 189.92 | -3.79 | -1.96 | 189.92 | 189.92 | 189.92 | 10292 |
| 1731622800 | 193.714 | 0 | 0.00 | 193.714 | 193.714 | 193.714 | 0 |
| 1731536400 | 193.714 | 0 | 0.00 | 193.714 | 193.714 | 193.714 | 0 |
| 1731450000 | 193.714 | 0 | 0.00 | 193.714 | 193.714 | 193.714 | 0 |
| 1731363600 | 193.714 | 5.78 | 3.08 | 193.714 | 193.714 | 193.714 | 1194 |
| 1731104400 | 187.93 | 0 | 0.00 | 187.93 | 187.93 | 187.93 | 0 |
| 1731018000 | 187.93 | 0 | 0.00 | 187.93 | 187.93 | 187.93 | 0 |
| 1730931600 | 187.93 | -3.5 | -1.83 | 187.93 | 187.93 | 187.93 | 4803 |
| 1730842020 | 191.43 | 0 | 0.00 | 191.43 | 191.43 | 191.43 | 0 |
| 1730755620 | 191.43 | 0 | 0.00 | 191.43 | 191.43 | 191.43 | 0 |
| 1730496420 | 191.43 | 0.63 | 0.33 | 191.43 | 191.43 | 191.43 | 1008 |
| 1730409780 | 190.8 | -3.25 | -1.67 | 190.8 | 190.8 | 190.8 | 20423 |
| 1730323500 | 194.05 | 0.06 | 0.03 | 194.05 | 194.30817 | 194.05 | 7924 |
| 1730237280 | 193.992 | 1.55 | 0.81 | 193.992 | 193.992 | 193.992 | 26311 |
| 1730150700 | 192.44 | 0 | 0.00 | 192.44 | 192.44 | 192.44 | 0 |
| 1729891500 | 192.44 | -0.68 | -0.35 | 193.78 | 193.78 | 192.44 | 11227 |
| 1729805160 | 193.12 | -3.14 | -1.60 | 191.66 | 193.12 | 191.66 | 30922 |
| 1729718400 | 196.26 | 0 | 0.00 | 196.26 | 196.26 | 196.26 | 0 |
| 1729632000 | 196.26 | 0 | 0.00 | 196.26 | 196.26 | 196.26 | 0 |
| 1729545600 | 196.26 | 4.33 | 2.26 | 196.26 | 196.26 | 196.26 | 1557 |
| 1729286700 | 191.93 | 0 | 0.00 | 191.93 | 191.93 | 191.93 | 0 |
| 1729200300 | 191.93 | 0 | 0.00 | 191.93 | 191.93 | 191.93 | 0 |
| 1729113900 | 191.93 | 0 | 0.00 | 191.93 | 191.93 | 191.93 | 0 |
| 1729027500 | 191.93 | 0 | 0.00 | 191.93 | 191.93 | 191.93 | 0 |
| 1728941100 | 191.93 | 0 | 0.00 | 191.93 | 191.93 | 191.93 | 0 |
| 1728681900 | 191.93 | 6.32 | 3.40 | 191.2 | 191.93 | 191.2 | 760 |
| 1728595200 | 185.61 | 0 | 0.00 | 185.61 | 185.61 | 185.61 | 0 |
| 1728508800 | 185.61 | -0.9 | -0.48 | 185.61 | 185.61 | 185.61 | 227 |
| 1728422400 | 186.51 | 0 | 0.00 | 186.51 | 186.51 | 186.51 | 0 |
| 1728336000 | 186.51 | -4.09 | -2.15 | 186.51 | 190.05772 | 186.51 | 748 |
| 1728077220 | 190.6 | -2.85 | -1.47 | 190.6 | 190.6 | 190.6 | 121 |
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
