Premium
TMX Group Ltd (PK) (TMXXF)
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 | -1.4 | -4.41640378549 | 31.7 | 33.08 | 30.3 | 8400 | 31.14096901 | CS |
| 4 | -0.4954 | -1.60868181612 | 30.7954 | 33.08 | 29.68 | 4856 | 31.19048872 | CS |
| 12 | -1.89 | -5.87138863001 | 32.19 | 33.08 | 29.68 | 16686 | 31.14743496 | CS |
| 26 | 1.72 | 6.01819454164 | 28.58 | 33.08 | 28.58 | 21847 | 31.29905875 | CS |
| 52 | 5.0471 | 19.9862194045 | 25.2529 | 33.08 | 24.16 | 25130 | 29.30255812 | CS |
| 156 | 11.00399971 | 57.0273608241 | 19.29600029 | 33.08 | 18.20500027 | 15084 | 26.83139388 | CS |
| 260 | 11.48999972 | 61.0845271077 | 18.81000028 | 33.08 | 12.61600019 | 9110 | 26.44871739 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 31.06 | -2.02 | -6.11 | 31.58 | 31.58 | 31.05 | 22370 |
| 1738276080 | 33.08 | 1.53 | 4.85 | 33.08 | 33.08 | 33.08 | 427 |
| 1738189680 | 31.55 | 0 | 0.00 | 31.55 | 31.55 | 31.55 | 0 |
| 1738103280 | 31.55 | -0.28 | -0.88 | 31.7 | 31.7 | 31.46 | 2404 |
| 1738016640 | 31.83 | 0 | 0.00 | 31.83 | 31.83 | 31.83 | 0 |
| 1737757440 | 31.83 | 0.07 | 0.22 | 31.83 | 31.83 | 31.83 | 26175 |
| 1737671040 | 31.76 | 0 | 0.00 | 31.76 | 31.76 | 31.76 | 0 |
| 1737584640 | 31.76 | 0.26 | 0.83 | 31.7099 | 31.76 | 31.67 | 1101 |
| 1737498540 | 31.5 | 0.69 | 2.24 | 31.505 | 31.505 | 31.5 | 1198 |
| 1737152880 | 30.81 | -0.14 | -0.45 | 30.81 | 30.81 | 30.81 | 313 |
| 1737066420 | 30.95 | 0.64 | 2.11 | 30.5575 | 30.95 | 30.5575 | 1879 |
| 1736979720 | 30.31 | 0.63 | 2.12 | 30.31 | 30.31 | 30.31 | 198 |
| 1736893380 | 29.68 | -0.16 | -0.54 | 29.85 | 29.85 | 29.68 | 2033 |
| 1736806800 | 29.84 | -0.03 | -0.08 | 29.88 | 29.892 | 29.835 | 1392 |
| 1736547720 | 29.865 | -0.53 | -1.74 | 30.06 | 30.06 | 29.865 | 7861 |
| 1736375340 | 30.395 | -0.4 | -1.30 | 30.395 | 30.395 | 30.395 | 307 |
| 1736288940 | 30.7954 | 0.02 | 0.05 | 30.7954 | 30.7954 | 30.7954 | 327 |
| 1736202180 | 30.78 | 0 | 0.00 | 30.78 | 30.78 | 30.78 | 0 |
| 1735942980 | 30.78 | 0.04 | 0.13 | 30.8871 | 30.8871 | 30.78 | 1836 |
| 1735856700 | 30.74 | -0.13 | -0.42 | 30.74 | 30.74 | 30.74 | 108 |
| 1735683960 | 30.87 | -0.08 | -0.27 | 30.87 | 30.87 | 30.87 | 100 |
| 1735597740 | 30.953 | 0.21 | 0.69 | 30.953 | 30.953 | 30.953 | 123 |
| 1735338000 | 30.74 | 0.04 | 0.13 | 30.74 | 30.74 | 30.74 | 9304 |
| 1735251000 | 30.7 | 0 | 0.00 | 30.7 | 30.7 | 30.7 | 0 |
| 1735078200 | 30.7 | 0.09 | 0.29 | 30.7 | 30.7 | 30.7 | 22041 |
| 1734992400 | 30.61 | 0 | 0.00 | 30.61 | 30.61 | 30.61 | 0 |
| 1734733200 | 30.61 | 0.08 | 0.26 | 30.255 | 30.7434 | 30.255 | 14998 |
| 1734646800 | 30.53 | 0.17 | 0.56 | 30.34 | 30.57 | 30.32 | 121845 |
| 1734560940 | 30.36 | -0.56 | -1.80 | 31.1801 | 31.1801 | 30.36 | 3355 |
| 1734474360 | 30.9166 | -0.03 | -0.11 | 30.9166 | 30.9166 | 30.9166 | 226 |
| 1734388140 | 30.95 | 0.02 | 0.06 | 30.95 | 30.95 | 30.95 | 15358 |
| 1734128940 | 30.93 | 0.06 | 0.21 | 30.91 | 30.93 | 30.91 | 5735 |
| 1734042480 | 30.866 | -0.38 | -1.23 | 30.866 | 30.866 | 30.866 | 1021 |
| 1733955900 | 31.25 | 0 | 0.00 | 31.26 | 31.26 | 31.25 | 6238 |
| 1733869200 | 31.25 | -0.02 | -0.06 | 30.87 | 31.25 | 30.87 | 13949 |
| 1733782800 | 31.27 | -0.04 | -0.11 | 31.27 | 31.27 | 31.27 | 1185 |
| 1733523600 | 31.305 | -0.28 | -0.87 | 31.305 | 31.305 | 31.305 | 7117 |
| 1733437500 | 31.58 | 0.23 | 0.73 | 31.875 | 31.875 | 31.58 | 1532 |
| 1733351100 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1733264700 | 31.35 | -0.58 | -1.83 | 31.39 | 31.534 | 31.22 | 3619 |
| 1733177400 | 31.9348 | 0 | 0.00 | 31.9348 | 31.9348 | 31.9348 | 0 |
| 1732918200 | 31.9348 | 0.62 | 2.00 | 31.9348 | 31.9348 | 31.9348 | 15455 |
| 1732746540 | 31.31 | 0.19 | 0.62 | 31.1536 | 31.345 | 31.1536 | 18557 |
| 1732660140 | 31.116 | -0.25 | -0.81 | 31.237 | 31.237 | 31.116 | 54884 |
| 1732573560 | 31.369 | -0 | -0.00 | 31.42 | 31.42 | 31.369 | 267039 |
| 1732314000 | 31.37 | 0.01 | 0.03 | 31.37 | 31.37 | 31.37 | 9978 |
| 1732228140 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1732141740 | 31.36 | 0.36 | 1.18 | 31.36 | 31.36 | 31.36 | 2534 |
| 1732054800 | 30.995 | 0.13 | 0.40 | 30.85 | 30.995 | 30.85 | 13074 |
| 1731968460 | 30.87 | 0 | 0.00 | 30.87 | 30.87 | 30.87 | 0 |
| 1731709260 | 30.87 | -0.55 | -1.75 | 30.88 | 30.9 | 30.87 | 43031 |
| 1731622800 | 31.42 | -0.82 | -2.54 | 31.629 | 31.629 | 31.42 | 650 |
| 1731536760 | 32.24 | -0.2 | -0.62 | 32.518 | 32.518 | 32.24 | 341 |
| 1731450480 | 32.439999 | 0.04 | 0.14 | 32.439999 | 32.439999 | 32.439999 | 17598 |
| 1731363600 | 32.396 | -0.02 | -0.07 | 32.189999 | 32.396 | 32.189999 | 10063 |
| 1731104400 | 32.42 | 0.24 | 0.75 | 32.42 | 32.42 | 32.42 | 165 |
| 1731018540 | 32.18 | 0.53 | 1.67 | 31.72 | 32.18 | 31.71 | 29197 |
| 1730931600 | 31.65 | -0.39 | -1.22 | 31.65 | 31.65 | 31.65 | 3041 |
| 1730845680 | 32.0405 | 0.7 | 2.22 | 32.155 | 32.155 | 32.0405 | 77782 |
| 1730759160 | 31.345 | 0.15 | 0.46 | 31.345 | 31.345 | 31.345 | 1807 |
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
