Premium
Loblaw Companies Ltd (PK) (LBLCF)
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 | 2.31 | 5.36336196889 | 43.07 | 45.38 | 42.9 | 130471 | 44.4538414 | CS |
| 4 | -2.35 | -4.92352817934 | 47.73 | 47.76 | 42.9 | 94206 | 45.4348902 | CS |
| 12 | 0.84 | 1.88594521778 | 44.54 | 48.23 | 42.9 | 75397 | 45.30588547 | CS |
| 26 | 0.41 | 0.911718923727 | 44.97 | 50.289 | 42.9 | 42080 | 45.43508011 | CS |
| 52 | -118.65 | -72.3343290861 | 164.03 | 175.88 | 38.08 | 37091 | 48.87032961 | CS |
| 156 | -43.31 | -48.8330138685 | 88.69 | 175.88 | 38.08 | 20296 | 66.91839263 | CS |
| 260 | -17.67 | -28.0253766852 | 63.05 | 175.88 | 38.08 | 13368 | 68.05383554 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 45.38 | 0.51 | 1.14 | 45.365 | 45.38 | 45.365 | 41653 |
| 1783632420 | 44.87 | -0.18 | -0.39 | 45 | 45 | 44.63 | 69274 |
| 1783545840 | 45.045 | 0.7 | 1.57 | 44.56 | 45.045 | 44.54 | 32592 |
| 1783459740 | 44.35 | 0.88 | 2.02 | 43.78 | 44.36 | 43.78 | 414924 |
| 1783373340 | 43.47 | -0.97 | -2.18 | 43.07 | 43.47 | 42.9 | 5092 |
| 1783027740 | 44.44 | -0.88 | -1.94 | 44.33 | 44.49 | 44.33 | 89874 |
| 1782941280 | 45.32 | -0.09 | -0.20 | 45.33 | 45.33 | 45.32 | 665 |
| 1782854880 | 45.41 | -0.8 | -1.73 | 45.44 | 45.54 | 45.23 | 151519 |
| 1782768300 | 46.21 | -0.26 | -0.56 | 46.58 | 46.58 | 46.21 | 732 |
| 1782509280 | 46.47 | -0.18 | -0.39 | 46.96 | 46.96 | 46.36 | 40437 |
| 1782422460 | 46.65 | 0.12 | 0.26 | 46.55 | 46.65 | 46.55 | 942 |
| 1782336000 | 46.53 | 0.78 | 1.70 | 45.86 | 46.64 | 45.86 | 367338 |
| 1782250140 | 45.75 | 0.62 | 1.37 | 45.12 | 45.801 | 45.12 | 206223 |
| 1782163500 | 45.13 | -0.48 | -1.05 | 45.13 | 45.13 | 45.13 | 369 |
| 1781818140 | 45.61 | 0 | 0.00 | 45.61 | 45.61 | 45.61 | 0 |
| 1781731740 | 45.61 | -0.76 | -1.64 | 45.6 | 45.61 | 45.6 | 125766 |
| 1781645340 | 46.37 | 0.3 | 0.65 | 46.24 | 46.37 | 46.19 | 2780 |
| 1781558940 | 46.07 | -0.92 | -1.96 | 45.8632 | 46.07 | 45.8632 | 81152 |
| 1781299740 | 46.99 | -0.77 | -1.61 | 47.73 | 47.76 | 46.99 | 11817 |
| 1781213220 | 47.76 | 0.07 | 0.15 | 47.83 | 48.23 | 47.76 | 26704 |
| 1781126940 | 47.69 | 0.23 | 0.48 | 48 | 48 | 47.68 | 2383 |
| 1781040540 | 47.46 | 0.86 | 1.85 | 47.74 | 47.74 | 47.46 | 240130 |
| 1780954140 | 46.6 | -0.43 | -0.91 | 47.07 | 47.07 | 46.6 | 280547 |
| 1780694940 | 47.03 | 1.56 | 3.43 | 46.26 | 47.1101 | 46.14 | 100123 |
| 1780608540 | 45.4725 | 0.2 | 0.45 | 45.3 | 45.4725 | 45.3 | 56142 |
| 1780522140 | 45.27 | 1.27 | 2.89 | 45.27 | 45.27 | 45.27 | 3548 |
| 1780435740 | 44 | -0.96 | -2.14 | 44 | 44 | 44 | 24632 |
| 1780349340 | 44.96 | 0.08 | 0.17 | 44.91 | 44.96 | 44.81 | 114395 |
| 1780090080 | 44.8845 | 0.45 | 1.02 | 44.97 | 45.0599 | 44.631807 | 99479 |
| 1780003740 | 44.43 | 0 | 0.00 | 44.43 | 44.43 | 44.43 | 0 |
| 1779917340 | 44.43 | -0.03 | -0.07 | 44.34 | 44.43 | 44.34 | 13017 |
| 1779830880 | 44.46 | 0 | 0.00 | 44.46 | 44.46 | 44.46 | 0 |
| 1779485280 | 44.46 | 0 | 0.00 | 44.46 | 44.46 | 44.46 | 0 |
| 1779398880 | 44.46 | -0.19 | -0.43 | 44.33 | 44.46 | 44.31 | 20088 |
| 1779312300 | 44.654 | 0.01 | 0.03 | 44.89 | 44.89 | 44.654 | 46977 |
| 1779225660 | 44.64 | 0.33 | 0.74 | 43.968992 | 44.64 | 43.968992 | 67494 |
| 1779139740 | 44.3106 | 0.27 | 0.61 | 46.86 | 46.86 | 43.49 | 3643 |
| 1778880000 | 44.0411 | -0.49 | -1.10 | 44.148 | 44.233 | 44.0411 | 211837 |
| 1778793900 | 44.53 | 0.52 | 1.19 | 44.53 | 44.53 | 44.53 | 33342 |
| 1778707380 | 44.008 | 0.27 | 0.61 | 43.78 | 44.06 | 43.78 | 9859 |
| 1778621340 | 43.7401 | 0.65 | 1.50 | 43.49 | 43.76 | 43.49 | 5382 |
| 1778534940 | 43.09245 | -1.3 | -2.92 | 43.53 | 43.56 | 43.080269 | 57022 |
| 1778275200 | 44.39 | 0.21 | 0.47 | 44.2 | 44.39 | 44.2 | 737024 |
| 1778188800 | 44.182 | 0.34 | 0.77 | 44.42 | 44.42 | 44.182 | 612 |
| 1778102520 | 43.845 | -2.56 | -5.51 | 44.89 | 45.22 | 43.845 | 993 |
| 1778016000 | 46.4 | 0.75 | 1.63 | 46.4 | 46.4 | 46.4 | 181 |
| 1777930140 | 45.654 | 0.42 | 0.94 | 45.654 | 45.654 | 45.654 | 265 |
| 1777671000 | 45.23 | 0 | 0.00 | 45.23 | 45.23 | 45.23 | 98 |
| 1777584600 | 45.23 | 0 | 0.00 | 45.23 | 45.23 | 45.23 | 0 |
| 1777498200 | 45.23 | 0 | 0.00 | 45.23 | 45.23 | 45.23 | 0 |
| 1777411800 | 45.23 | -0.2 | -0.44 | 45.403 | 45.403 | 45.23 | 768 |
| 1777325400 | 45.43 | -0.04 | -0.09 | 46.02 | 46.02 | 45.43 | 1032 |
| 1777066140 | 45.47 | 0 | 0.00 | 45.47 | 45.47 | 45.47 | 0 |
| 1776979740 | 45.47 | 0.16 | 0.35 | 45.63 | 45.63 | 45.47 | 2956 |
| 1776893280 | 45.312 | -0.26 | -0.57 | 45.265 | 45.312 | 45.2501 | 3050 |
| 1776806940 | 45.57 | 0.37 | 0.83 | 45.57 | 45.57 | 45.57 | 1398 |
| 1776720540 | 45.1965 | 0.49 | 1.09 | 45.2443 | 45.31 | 45.1965 | 745 |
| 1776460800 | 44.71 | 0.16 | 0.36 | 44.54 | 45.02 | 44.53 | 2510 |
| 1776374940 | 44.55 | -0.68 | -1.50 | 44.6325 | 44.6325 | 44.52 | 1813 |
| 1776288360 | 45.23 | 0.55 | 1.24 | 44.93 | 45.23 | 44.93 | 553 |
| 1776202140 | 44.676 | -0.49 | -1.09 | 44.69 | 44.87 | 44.58 | 2987 |
| 1776115740 | 45.17 | -0.58 | -1.26 | 45.374 | 45.38 | 45.17 | 1226 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
