Premium
Innergex Renewable Energy Inc (PK) (INGXF)
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 | -0.025 | -0.265957446809 | 9.4 | 9.455 | 9.315 | 70988 | 9.40897556 | CS |
| 4 | 4.1915 | 80.8623516929 | 5.1835 | 9.455 | 5.1835 | 134627 | 8.83646345 | CS |
| 12 | 3.725 | 65.9292035398 | 5.65 | 9.455 | 4.81 | 72553 | 7.57870373 | CS |
| 26 | 2.315 | 32.790368272 | 7.06 | 9.455 | 4.81 | 54388 | 7.13920587 | CS |
| 52 | 3.145 | 50.481540931 | 6.23 | 9.455 | 4.81 | 55628 | 6.94806299 | CS |
| 156 | -5.755 | -38.0370125578 | 15.13 | 16.16 | 4.81 | 27115 | 7.24699858 | CS |
| 260 | -2.4208 | -20.5225588769 | 11.7958 | 25.5 | 4.81 | 17782 | 8.52463496 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 9.375 | 0.06 | 0.64 | 9.34 | 9.375 | 9.34 | 5217 |
| 1741728000 | 9.315 | 0 | 0.00 | 9.315 | 9.315 | 9.315 | 0 |
| 1741641600 | 9.315 | -0.08 | -0.80 | 9.39 | 9.39 | 9.315 | 405 |
| 1741386000 | 9.39 | -0.02 | -0.21 | 9.39 | 9.39 | 9.39 | 3491 |
| 1741300140 | 9.41 | 0 | 0.02 | 9.4 | 9.455 | 9.39 | 274837 |
| 1741213440 | 9.408 | 0.14 | 1.49 | 9.3859999 | 9.408 | 9.3859999 | 2909 |
| 1741126800 | 9.27 | -0.01 | -0.11 | 9.32 | 9.32 | 9.27 | 2771 |
| 1741040760 | 9.28 | -0.07 | -0.75 | 9.33 | 9.34 | 9.28 | 125412 |
| 1740781260 | 9.35 | 0.03 | 0.32 | 9.3201 | 9.35 | 9.3125 | 126983 |
| 1740695340 | 9.32 | -0.07 | -0.75 | 9.3343 | 9.335 | 9.32 | 247492 |
| 1740608400 | 9.39 | -0.03 | -0.28 | 9.3699999 | 9.4 | 9.3699999 | 639602 |
| 1740522480 | 9.4166 | 3.3 | 54.07 | 9.11 | 9.4166 | 9.11 | 415989 |
| 1740435600 | 6.112 | 0.1 | 1.70 | 6.115 | 6.2195 | 6.112 | 66572 |
| 1740176880 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1740090480 | 6.01 | 0.62 | 11.50 | 5.75 | 6.01 | 5.75 | 48676 |
| 1740003960 | 5.39 | 0.18 | 3.45 | 5.3835 | 5.39 | 5.3835 | 120398 |
| 1739917620 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1739572020 | 5.21 | 0.03 | 0.51 | 5.21 | 5.21 | 5.21 | 9795 |
| 1739485320 | 5.1835 | 0.09 | 1.75 | 5.1835 | 5.1835 | 5.1835 | 63479 |
| 1739398920 | 5.0944 | 0.14 | 2.92 | 5.01 | 5.0944 | 5.01 | 8357 |
| 1739312940 | 4.95 | 0.01 | 0.20 | 4.955 | 4.955 | 4.95 | 119285 |
| 1739226360 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1738967160 | 4.94 | -0.09 | -1.87 | 5.03 | 5.03 | 4.94 | 13989 |
| 1738880400 | 5.034 | 0.08 | 1.70 | 5.034 | 5.034 | 5.034 | 11352 |
| 1738794480 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1738708080 | 4.95 | -0.01 | -0.20 | 4.9365 | 4.95 | 4.9365 | 17886 |
| 1738621740 | 4.96 | -0.18 | -3.50 | 4.8099999 | 4.96 | 4.8099999 | 98084 |
| 1738362000 | 5.14 | 0.24 | 4.90 | 5.0599999 | 5.1449999 | 5.0599999 | 26281 |
| 1738276080 | 4.9 | -0.07 | -1.31 | 4.97 | 4.97 | 4.9 | 3521 |
| 1738189740 | 4.965 | -0.2 | -3.85 | 5.1825 | 5.1825 | 4.9135 | 116617 |
| 1738103220 | 5.164 | 0 | 0.00 | 5.164 | 5.164 | 5.164 | 0 |
| 1738016820 | 5.164 | -0.22 | -4.01 | 5.3 | 5.3 | 5.135 | 25884 |
| 1737757440 | 5.38 | 0.06 | 1.06 | 5.39 | 5.42 | 5.38 | 176789 |
| 1737671220 | 5.3235 | 0.13 | 2.47 | 5.26 | 5.3235 | 5.25 | 53200 |
| 1737584640 | 5.195 | -0.5 | -8.70 | 5.3078 | 5.3099999 | 5.19 | 69695 |
| 1737498480 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1737152880 | 5.69 | 0.09 | 1.61 | 5.69 | 5.69 | 5.69 | 24926 |
| 1737066420 | 5.6 | 0.23 | 4.28 | 5.6 | 5.6 | 5.6 | 74809 |
| 1736979720 | 5.37 | 0.04 | 0.75 | 5.37 | 5.37 | 5.37 | 91424 |
| 1736893380 | 5.33 | -0.4 | -6.98 | 5.4065 | 5.4065 | 5.33 | 7961 |
| 1736806800 | 5.73 | 0.37 | 6.97 | 5.73 | 5.73 | 5.73 | 26480 |
| 1736547720 | 5.3564999 | -0.16 | -2.88 | 5.291 | 5.3564999 | 5.275904 | 25798 |
| 1736375340 | 5.5154 | -0.21 | -3.75 | 5.51 | 5.5154 | 5.48 | 24321 |
| 1736288940 | 5.73 | 0.05 | 0.88 | 5.51 | 5.73 | 5.51 | 26513 |
| 1736202360 | 5.68 | 0.05 | 0.89 | 5.704 | 5.704 | 5.68 | 27299 |
| 1735943160 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1735856760 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1735683960 | 5.63 | 0.02 | 0.36 | 5.65 | 5.6769999 | 5.6 | 52979 |
| 1735597740 | 5.61 | -0.02 | -0.30 | 5.5599999 | 5.64 | 5.5599999 | 1278 |
| 1735338000 | 5.627 | 0.13 | 2.31 | 5.62 | 5.627 | 5.62 | 1208 |
| 1735252020 | 5.5 | -0.21 | -3.68 | 5.5 | 5.5 | 5.5 | 1094 |
| 1735078200 | 5.71 | 0.06 | 1.06 | 5.71 | 5.71 | 5.71 | 878 |
| 1734992400 | 5.65 | -0.1 | -1.74 | 5.64 | 5.66 | 5.64 | 14161 |
| 1734733200 | 5.75 | 0.09 | 1.68 | 5.76 | 5.768 | 5.75 | 15726 |
| 1734646800 | 5.655 | -0.13 | -2.16 | 5.65 | 5.68 | 5.65 | 25610 |
| 1734560940 | 5.78 | -0.08 | -1.28 | 5.955 | 5.955 | 5.78 | 103645 |
| 1734474360 | 5.855 | -0.05 | -0.86 | 5.65 | 5.855 | 5.65 | 3711 |
| 1734388140 | 5.906 | 0.01 | 0.10 | 5.92 | 5.95 | 5.906 | 19300 |
| 1734128940 | 5.9 | -0.19 | -3.12 | 5.99 | 5.99 | 5.82 | 38444 |
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
