Premium
Power Corp Canada (PK) (PWCDF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3301 | -2.13464933398 | 62.31 | 69.16 | 60.2199 | 499360 | 61.633982 | CS |
| 4 | 0.8099 | 1.3460196111 | 60.17 | 69.16 | 59.0775 | 287406 | 62.25092753 | CS |
| 12 | 14.0899 | 30.0488377053 | 46.89 | 69.16 | 30.0701 | 128050 | 60.73960556 | CS |
| 26 | 7.3099 | 13.620085709 | 53.67 | 69.16 | 30.0701 | 85092 | 57.26103487 | CS |
| 52 | 20.9799 | 52.44975 | 40 | 69.16 | 30.0701 | 105106 | 50.26877412 | CS |
| 156 | 34.4799 | 130.112830189 | 26.5 | 69.16 | 22.99 | 76754 | 39.67672338 | CS |
| 260 | 29.0026 | 90.6974635132 | 31.9773 | 69.16 | 20.96 | 59789 | 36.85716038 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782509280 | 60.947 | 0.43 | 0.71 | 60.97 | 61.54 | 60.46 | 25842 |
| 1782422460 | 60.52 | -0.34 | -0.56 | 61.11 | 61.908 | 60.4799 | 25124 |
| 1782336000 | 60.86 | -0.78 | -1.27 | 61.02 | 61.59 | 60.2199 | 36067 |
| 1782250140 | 61.64 | -0.87 | -1.39 | 69.16 | 69.16 | 61.16 | 2341773 |
| 1782163500 | 62.51 | -1.07 | -1.68 | 62.31 | 63.06 | 62.23 | 67993 |
| 1781818140 | 63.58 | 0.7 | 1.11 | 63.77 | 63.77 | 63.06 | 150982 |
| 1781731740 | 62.88 | -0.12 | -0.19 | 62.93 | 63.42 | 62.81 | 175876 |
| 1781645340 | 63 | 0.26 | 0.41 | 62.85 | 63.35 | 62.73 | 2360888 |
| 1781558940 | 62.742 | 0.85 | 1.38 | 64.23 | 64.23 | 62.2775 | 10391 |
| 1781299740 | 61.89 | 0.64 | 1.04 | 67.03 | 67.03 | 60.86 | 20707 |
| 1781213220 | 61.25 | 0.68 | 1.12 | 60.49 | 61.34 | 60.12 | 21968 |
| 1781126940 | 60.5699 | -0.2 | -0.32 | 60.8 | 61.0033 | 60.54 | 15982 |
| 1781040540 | 60.766 | 1.28 | 2.14 | 60.25 | 60.766 | 60.19 | 14548 |
| 1780954140 | 59.49 | -0.75 | -1.24 | 60.51 | 60.51 | 59.0775 | 12042 |
| 1780694940 | 60.2399 | -0.15 | -0.25 | 60.18 | 60.58 | 59.98 | 35575 |
| 1780608540 | 60.39 | 0.86 | 1.45 | 59.78 | 60.39 | 59.6935 | 16466 |
| 1780522140 | 59.5252 | -1.13 | -1.87 | 60.2 | 60.32 | 59.49 | 94135 |
| 1780435740 | 60.66 | 1.16 | 1.95 | 59.898 | 60.96 | 59.898 | 17223 |
| 1780349340 | 59.5 | -0.84 | -1.40 | 60.17 | 60.17 | 59.14 | 17138 |
| 1780090080 | 60.3441 | 1.29 | 2.19 | 59.28 | 60.522 | 59.28 | 29850 |
| 1780003320 | 59.05 | 0.46 | 0.79 | 58 | 59.07 | 58 | 19084 |
| 1779917340 | 58.59 | -0.71 | -1.19 | 59.12 | 59.12 | 58.42 | 13027 |
| 1779830940 | 59.297 | 0.27 | 0.45 | 59.11 | 59.48 | 59.0625 | 43100 |
| 1779484920 | 59.0285 | -0.65 | -1.09 | 59.5839 | 59.8598 | 30.0701 | 22599 |
| 1779398880 | 59.68 | 0.05 | 0.08 | 59.94 | 59.94 | 59.08 | 50496 |
| 1779312300 | 59.63 | 1.03 | 1.76 | 57.21 | 59.65 | 57.21 | 81750 |
| 1779225660 | 58.6 | 0.05 | 0.08 | 58.112 | 58.86 | 58.112 | 105568 |
| 1779139740 | 58.555 | 0.63 | 1.08 | 54.83 | 59.85 | 54.83 | 12339 |
| 1778880000 | 57.93 | -0.85 | -1.45 | 58.26 | 58.38 | 57.926 | 92484 |
| 1778793900 | 58.78 | 0.68 | 1.17 | 58.16 | 58.7876 | 57.9 | 84535 |
| 1778707380 | 58.1 | -0.36 | -0.62 | 57.19 | 58.34 | 56.05 | 57254 |
| 1778621340 | 58.46 | 1.07 | 1.86 | 57.76 | 58.52 | 57.51 | 53836 |
| 1778534940 | 57.39 | -0.71 | -1.22 | 56.75 | 58.23 | 54.84 | 17344 |
| 1778275200 | 58.1 | 0.23 | 0.40 | 57.9 | 58.32 | 57.2 | 180144 |
| 1778188800 | 57.87 | 0.83 | 1.45 | 57.22 | 57.87 | 57.1 | 442751 |
| 1778102520 | 57.044 | 0.4 | 0.71 | 56.99 | 57.41 | 56.76 | 16767 |
| 1778016000 | 56.64 | 0.9 | 1.61 | 55.88 | 56.64 | 55.88 | 11991 |
| 1777930140 | 55.7399 | -0.5 | -0.89 | 55.83 | 56.32 | 55.69 | 13824 |
| 1777671000 | 56.2399 | 0.44 | 0.79 | 56 | 56.7 | 55.96 | 14874 |
| 1777584540 | 55.8 | 1.62 | 2.99 | 54.675 | 55.8 | 54.47 | 19225 |
| 1777498140 | 54.18 | -0.4 | -0.73 | 54.58 | 54.7071 | 54.044 | 11710 |
| 1777411800 | 54.58 | 0.47 | 0.87 | 53.12 | 54.88 | 53.12 | 39880 |
| 1777325400 | 54.11 | 0.71 | 1.33 | 52.36 | 54.11 | 52.36 | 15436 |
| 1777065780 | 53.4 | 0.28 | 0.53 | 53.17 | 53.458 | 53.01 | 15174 |
| 1776979740 | 53.12 | 0.01 | 0.02 | 53.148 | 53.41 | 52.81 | 19422 |
| 1776893280 | 53.11 | 0.28 | 0.53 | 52.7 | 53.19 | 52.7 | 27265 |
| 1776806940 | 52.83 | -0.06 | -0.12 | 53.96 | 53.96 | 52.69 | 31512 |
| 1776720540 | 52.894 | -0.7 | -1.30 | 53.4827 | 53.74 | 52.8501 | 155990 |
| 1776460800 | 53.59 | 0.92 | 1.74 | 53.57 | 53.67 | 53.3 | 19211 |
| 1776374940 | 52.6715 | -1.38 | -2.55 | 53.97 | 53.97 | 52.6715 | 17622 |
| 1776288360 | 54.05 | 0.74 | 1.39 | 53.43 | 54.25 | 53.43 | 17813 |
| 1776202140 | 53.31 | 0.81 | 1.54 | 52.54 | 53.445 | 52.49 | 26908 |
| 1776115740 | 52.5 | 1.81 | 3.57 | 47.96 | 52.5 | 47.96 | 55651 |
| 1775856000 | 50.69 | 0.28 | 0.56 | 50.46 | 50.77 | 50 | 23319 |
| 1775770140 | 50.41 | 1.31 | 2.66 | 49.24 | 50.5001 | 49.04 | 43440 |
| 1775683500 | 49.1017 | 0.19 | 0.39 | 50.1 | 50.3 | 48.96 | 18788 |
| 1775596800 | 48.91 | -0.39 | -0.79 | 47.25 | 49.28 | 47.25 | 19481 |
| 1775510940 | 49.298 | 0.22 | 0.44 | 46.89 | 49.58 | 46.89 | 24715 |
| 1775164920 | 49.08 | -0.01 | -0.02 | 46.62 | 49.52 | 46.62 | 54599 |
| 1775078400 | 49.09 | 1.02 | 2.12 | 48.49 | 49.54 | 48.4 | 23748 |
| 1774992540 | 48.07 | 0.55 | 1.16 | 47.48 | 48.1 | 46.94 | 74362 |
| 1774906080 | 47.52 | -0.1 | -0.21 | 46.56 | 48.2099 | 46.56 | 25987 |
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.
