Premium
Quebecor Inc (PK) (QBCRF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -2.20900594732 | 23.54 | 23.55 | 22.9456 | 44019 | 23.07029828 | CS |
| 4 | 0.02 | 0.0869565217391 | 23 | 23.55 | 22.73 | 73476 | 23.05258709 | CS |
| 12 | -2.08 | -8.28685258964 | 25.1 | 26.37 | 21.68 | 59946 | 24.67628953 | CS |
| 26 | 1.72 | 8.07511737089 | 21.3 | 26.45 | 20.887 | 61804 | 23.98672072 | CS |
| 52 | 0.22 | 0.964912280702 | 22.8 | 26.45 | 20.71 | 48356 | 23.46694401 | CS |
| 156 | 1.279 | 5.88289407111 | 21.741 | 26.45 | 17.492 | 18117 | 23.36689827 | CS |
| 260 | -2.364 | -9.31295304129 | 25.384 | 29.55 | 17.492 | 11271 | 23.57074251 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 23.02 | -0.04 | -0.17 | 23.06 | 23.09 | 22.9456 | 43658 |
| 1733869200 | 23.06 | -0.47 | -2.00 | 23.05 | 23.06 | 23.05 | 86108 |
| 1733783100 | 23.53 | 0 | 0.00 | 23.53 | 23.53 | 23.53 | 0 |
| 1733523900 | 23.53 | 0 | 0.00 | 23.53 | 23.53 | 23.53 | 0 |
| 1733437500 | 23.53 | 0.24 | 1.03 | 23.54 | 23.55 | 23.53 | 1929 |
| 1733350200 | 23.29 | 0 | 0.00 | 23.29 | 23.29 | 23.29 | 0 |
| 1733263800 | 23.29 | 0 | 0.00 | 23.29 | 23.29 | 23.29 | 0 |
| 1733177400 | 23.29 | 0 | 0.00 | 23.29 | 23.29 | 23.29 | 0 |
| 1732918200 | 23.29 | 0.51 | 2.24 | 23.29 | 23.29 | 23.29 | 23081 |
| 1732746540 | 22.78 | -0.13 | -0.57 | 22.78 | 22.78 | 22.78 | 880 |
| 1732660140 | 22.91 | -0.16 | -0.69 | 22.92 | 22.92 | 22.91 | 63180 |
| 1732573560 | 23.07 | -0.03 | -0.13 | 23.07 | 23.07 | 23.07 | 321574 |
| 1732314300 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1732227900 | 23.1 | 0.28 | 1.23 | 22.73 | 23.1 | 22.73 | 130038 |
| 1732141740 | 22.82 | -0.06 | -0.26 | 22.79 | 22.82 | 22.79 | 202 |
| 1732054800 | 22.88 | 0 | 0.00 | 22.88 | 22.88 | 22.88 | 0 |
| 1731968400 | 22.88 | 0 | 0.00 | 22.88 | 22.88 | 22.88 | 0 |
| 1731709200 | 22.88 | 0 | 0.00 | 22.88 | 22.88 | 22.88 | 0 |
| 1731622800 | 22.88 | -0.12 | -0.52 | 23.1 | 23.1 | 22.82 | 32011 |
| 1731536760 | 23 | -0.3 | -1.29 | 23 | 23 | 23 | 75756 |
| 1731450480 | 23.3 | -0.17 | -0.72 | 23.267 | 23.3 | 23.267 | 54835 |
| 1731363600 | 23.47 | -0.22 | -0.93 | 23.39 | 23.47 | 23.39 | 67535 |
| 1731104400 | 23.69 | -0.55 | -2.27 | 23.82 | 24.03 | 23.69 | 110686 |
| 1731018540 | 24.24 | -0.55 | -2.22 | 24.17 | 24.24 | 23.67 | 3578 |
| 1730931600 | 24.79 | -0.98 | -3.80 | 25.45 | 25.45 | 24.79 | 55487 |
| 1730845680 | 25.77 | 0.39 | 1.54 | 25.51 | 25.77 | 25.51 | 77644 |
| 1730759160 | 25.38 | 0.57 | 2.30 | 25.2 | 25.4 | 25.2 | 142295 |
| 1730496420 | 24.81 | -0.12 | -0.48 | 24.8512 | 24.9 | 24.81 | 40886 |
| 1730409780 | 24.93 | -0.28 | -1.11 | 24.9 | 24.97 | 24.88 | 71424 |
| 1730323500 | 25.21 | 0 | 0.00 | 25.11 | 25.21 | 25.11 | 47387 |
| 1730237280 | 25.21 | -0.13 | -0.51 | 24.86 | 25.21 | 24.86 | 118896 |
| 1730150880 | 25.34 | -0.1 | -0.39 | 25.63 | 25.63 | 25.13 | 107373 |
| 1729891500 | 25.44 | -0.02 | -0.08 | 25.29 | 25.5 | 25.29 | 111037 |
| 1729805160 | 25.46 | 0.25 | 0.99 | 25.42 | 25.46 | 25.42 | 84073 |
| 1729718940 | 25.21 | 0.38 | 1.53 | 21.68 | 25.21 | 21.68 | 40271 |
| 1729632300 | 24.83 | 0.04 | 0.16 | 24.91 | 24.91 | 24.76 | 25591 |
| 1729545600 | 24.79 | -0.06 | -0.24 | 24.79 | 24.79 | 24.79 | 3996 |
| 1729286400 | 24.85 | -0.52 | -2.05 | 25.05 | 25.05 | 24.85 | 101798 |
| 1729200000 | 25.37 | -0.41 | -1.59 | 25.75 | 25.75 | 25.37 | 69384 |
| 1729113960 | 25.78 | 0.1 | 0.39 | 25.8 | 25.8 | 25.78 | 12581 |
| 1729027680 | 25.68 | 1.58 | 6.56 | 25.44 | 25.72 | 25.44 | 15805 |
| 1728941220 | 24.1 | -1.42 | -5.56 | 24.5 | 24.89 | 23.86 | 2660 |
| 1728681960 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 0 |
| 1728595560 | 25.52 | -0.41 | -1.58 | 25.47 | 25.52 | 25.25 | 42157 |
| 1728508800 | 25.93 | -0.19 | -0.73 | 25.93 | 25.93 | 25.93 | 9350 |
| 1728422580 | 26.12 | 0.21 | 0.79 | 26.12 | 26.12 | 26.12 | 100 |
| 1728336000 | 25.914623 | -0.31 | -1.16 | 25.914623 | 25.914623 | 25.914623 | 3075 |
| 1728077220 | 26.22 | 0.05 | 0.19 | 26.22 | 26.22 | 26.22 | 5492 |
| 1727990400 | 26.17 | 0 | 0.00 | 26.17 | 26.17 | 26.17 | 0 |
| 1727904000 | 26.17 | -0.2 | -0.76 | 26.17 | 26.17 | 26.17 | 34718 |
| 1727818140 | 26.37 | 0.26 | 1.00 | 26.27 | 26.37 | 26.27 | 94714 |
| 1727731380 | 26.11 | 0.16 | 0.62 | 25.92 | 26.11 | 25.92 | 46790 |
| 1727472600 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 0 |
| 1727386200 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 48423 |
| 1727299200 | 25.95 | 0.07 | 0.27 | 25.88 | 25.95 | 25.88 | 5471 |
| 1727212800 | 25.88 | -0.11 | -0.42 | 25.96 | 25.96 | 25.66 | 37055 |
| 1727126940 | 25.99 | 0.15 | 0.58 | 25.89 | 26.06 | 25.81 | 85873 |
| 1726867200 | 25.84 | 0.67 | 2.66 | 25.6 | 25.84 | 25.31 | 166632 |
| 1726781220 | 25.17 | 0.21 | 0.84 | 25.17 | 25.17 | 25.17 | 81110 |
| 1726694460 | 24.96 | -0.14 | -0.56 | 25.1 | 25.1 | 24.96 | 56505 |
| 1726608240 | 25.1 | -0.35 | -1.38 | 25.34 | 25.36 | 25.03 | 55367 |
| 1726521720 | 25.45 | 0.18 | 0.71 | 25.27 | 25.45 | 25.27 | 7034 |
| 1726262940 | 25.27 | -0.02 | -0.08 | 26.45 | 26.45 | 25.27 | 21550 |
| 1726176540 | 25.29 | 0.1 | 0.40 | 25.36 | 25.36 | 25.21 | 6534 |
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
