Premium
IGM Financial Inc (PK) (IGIFF)
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 | 0.45 | 1.46818923328 | 30.65 | 31.1 | 30.19 | 5484 | 30.63011854 | CS |
| 4 | -1.185 | -3.67043518662 | 32.285 | 32.3415 | 30.19 | 2773 | 31.13126991 | CS |
| 12 | 1.09 | 3.63212262579 | 30.01 | 33.94 | 29.95 | 14249 | 33.19352683 | CS |
| 26 | 2.809701 | 9.93167657931 | 28.290299 | 33.94 | 25.89 | 7488 | 32.47097771 | CS |
| 52 | 5.365 | 20.8470953954 | 25.735 | 33.94 | 22.81 | 11181 | 28.55431241 | CS |
| 156 | -6.8053 | -17.953426038 | 37.9053 | 39.9315 | 22.135 | 6375 | 28.37415372 | CS |
| 260 | 1.07 | 3.5631035631 | 30.03 | 41.48 | 14.48 | 4942 | 29.14712908 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737066420 | 31.1 | 0.91 | 3.01 | 31.1 | 31.1 | 31.1 | 279 |
| 1736979600 | 30.19 | 0 | 0.00 | 30.19 | 30.19 | 30.19 | 0 |
| 1736893200 | 30.19 | 0 | 0.00 | 30.19 | 30.19 | 30.19 | 0 |
| 1736806800 | 30.19 | -0.46 | -1.50 | 30.19 | 30.19 | 30.19 | 474 |
| 1736547720 | 30.65 | -0.67 | -2.13 | 30.65 | 30.65 | 30.65 | 10493 |
| 1736375340 | 31.315582 | 0.39 | 1.25 | 31.315582 | 31.315582 | 31.315582 | 14398 |
| 1736288940 | 30.93 | -0.97 | -3.04 | 31.46 | 31.46 | 30.93 | 1853 |
| 1736202360 | 31.9 | 0.05 | 0.17 | 31.9 | 31.9 | 31.9 | 189 |
| 1735943100 | 31.845 | 0 | 0.00 | 31.845 | 31.845 | 31.845 | 0 |
| 1735856700 | 31.845 | -0.12 | -0.36 | 31.845 | 31.845 | 31.845 | 144 |
| 1735683960 | 31.96 | -0.13 | -0.41 | 31.96 | 31.96 | 31.96 | 189 |
| 1735597740 | 32.09 | 0.04 | 0.12 | 32.09 | 32.09 | 32.09 | 582 |
| 1735338420 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1735252020 | 32.049999 | 0.06 | 0.18 | 32.1 | 32.1 | 32.049999 | 315 |
| 1735078800 | 31.992 | 0 | 0.00 | 31.992 | 31.992 | 31.992 | 0 |
| 1734992400 | 31.992 | -0.26 | -0.80 | 31.992 | 31.992 | 31.992 | 460 |
| 1734733200 | 32.25 | 0.06 | 0.19 | 32.284999 | 32.3415 | 32.22 | 1401 |
| 1734647340 | 32.189999 | 0 | 0.00 | 32.189999 | 32.189999 | 32.189999 | 0 |
| 1734560940 | 32.189999 | -0.15 | -0.46 | 32.377 | 32.38 | 32.189999 | 51253 |
| 1734474360 | 32.34 | -0.76 | -2.31 | 32.4 | 32.415 | 32.34 | 386 |
| 1734388140 | 33.104999 | -0.54 | -1.60 | 33.384999 | 33.384999 | 33.104999 | 65680 |
| 1734128880 | 33.6425 | 0 | 0.00 | 33.6425 | 33.6425 | 33.6425 | 0 |
| 1734042480 | 33.6425 | -0.14 | -0.41 | 33.6425 | 33.6425 | 33.6425 | 16643 |
| 1733955900 | 33.78 | 0.37 | 1.11 | 33.78 | 33.78 | 33.78 | 33028 |
| 1733869200 | 33.4101 | -0.53 | -1.56 | 33.409999 | 33.4101 | 33.409999 | 1340 |
| 1733783100 | 33.94 | 0 | 0.00 | 33.94 | 33.94 | 33.94 | 0 |
| 1733523900 | 33.94 | 0 | 0.00 | 33.94 | 33.94 | 33.94 | 0 |
| 1733437500 | 33.94 | 0.67 | 2.01 | 32.170099 | 33.94 | 32.170099 | 954 |
| 1733351100 | 33.271 | 0 | 0.00 | 33.271 | 33.271 | 33.271 | 0 |
| 1733264700 | 33.271 | -0.24 | -0.71 | 33.271 | 33.271 | 33.271 | 132 |
| 1733178180 | 33.509999 | -0.04 | -0.12 | 33.509999 | 33.509999 | 33.509999 | 559 |
| 1732918200 | 33.549999 | 0 | 0.01 | 33.52 | 33.549999 | 33.52 | 295 |
| 1732746540 | 33.545 | -0.36 | -1.05 | 33.545 | 33.545 | 33.545 | 144 |
| 1732659960 | 33.9 | 0 | 0.00 | 33.9 | 33.9 | 33.9 | 0 |
| 1732573560 | 33.9 | 0.1 | 0.30 | 33.89 | 33.9 | 33.89 | 128501 |
| 1732314000 | 33.8 | 0.01 | 0.03 | 33.8 | 33.8 | 33.8 | 81813 |
| 1732227900 | 33.79 | 0.44 | 1.32 | 33.9 | 33.9 | 33.78 | 19640 |
| 1732141740 | 33.35 | 0.34 | 1.03 | 33.35 | 33.35 | 33.35 | 41748 |
| 1732054800 | 33.009999 | 0.26 | 0.79 | 33.009999 | 33.009999 | 33.009999 | 51468 |
| 1731968640 | 32.75 | 0.47 | 1.46 | 32.75 | 32.75 | 32.75 | 11069 |
| 1731709260 | 32.28 | -0.15 | -0.46 | 32.085 | 32.34 | 32.085 | 21603 |
| 1731622800 | 32.43 | 0.65 | 2.05 | 32.295 | 32.43 | 32.28 | 16310 |
| 1731536760 | 31.78 | -0.27 | -0.84 | 31.78 | 31.78 | 31.78 | 100 |
| 1731450480 | 32.049999 | 0.23 | 0.71 | 32.13 | 32.15 | 32.034999 | 4951 |
| 1731363600 | 31.8245 | 0 | 0.00 | 31.8245 | 31.8245 | 31.8245 | 0 |
| 1731104400 | 31.8245 | 0.64 | 2.07 | 31.909 | 31.909 | 31.8245 | 621 |
| 1731018540 | 31.18 | 0.42 | 1.36 | 31.0901 | 31.19 | 30.74 | 2873 |
| 1730932080 | 30.763 | 0 | 0.00 | 30.763 | 30.763 | 30.763 | 0 |
| 1730845680 | 30.763 | 0.48 | 1.60 | 30.773 | 30.773 | 30.763 | 465 |
| 1730755620 | 30.28 | 0 | 0.00 | 30.28 | 30.28 | 30.28 | 0 |
| 1730496420 | 30.28 | -0.13 | -0.41 | 30.28 | 30.28 | 30.28 | 327 |
| 1730409780 | 30.406 | -0.39 | -1.28 | 30.406 | 30.406 | 30.406 | 516 |
| 1730323500 | 30.8 | 0.18 | 0.57 | 30.8 | 30.8 | 30.8 | 177 |
| 1730237280 | 30.625 | 0 | 0.00 | 30.625 | 30.625 | 30.625 | 0 |
| 1730150880 | 30.625 | 0.68 | 2.25 | 30.595 | 30.625 | 30.595 | 284 |
| 1729891500 | 29.95 | -0.06 | -0.21 | 29.95 | 29.95 | 29.95 | 350 |
| 1729805160 | 30.0125 | -0.01 | -0.03 | 30.01 | 30.0125 | 30.01 | 494 |
| 1729718940 | 30.0225 | -0.47 | -1.53 | 30.0225 | 30.0225 | 30.0225 | 456 |
| 1729632000 | 30.49 | 0 | 0.00 | 30.49 | 30.49 | 30.49 | 0 |
| 1729545600 | 30.49 | -0.2 | -0.65 | 30.494 | 30.494 | 30.49 | 959 |
| 1729286400 | 30.69 | 0 | 0.00 | 30.69 | 30.69 | 30.69 | 0 |
| 1729200000 | 30.69 | 0.11 | 0.36 | 30.697 | 30.697 | 30.69 | 499 |
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
