Premium
Canadian National Railway Co (CNIC34)
BOV
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 | -1.29 | -5.3152039555 | 24.27 | 24.27 | 22.92 | 13 | 23.221 | DR |
| 4 | -0.52 | -2.21276595745 | 23.5 | 24.52 | 22.92 | 112 | 23.28099441 | DR |
| 12 | -1.58 | -6.4332247557 | 24.56 | 26 | 22.92 | 223 | 23.78258212 | DR |
| 26 | -3.6 | -13.5440180587 | 26.58 | 28.47 | 22.92 | 180 | 24.86902715 | DR |
| 52 | -9 | -28.1425891182 | 31.98 | 31.98 | 22.92 | 111 | 25.17470594 | DR |
| 156 | -1.70762157 | -6.91691407031 | 24.68762157 | 31.98 | 21.84 | 84 | 24.8048999 | DR |
| 260 | 3.86181656 | 20.1997044966 | 19.11818344 | 31.98 | 18.36848342 | 156 | 23.67106782 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 22.98 | -0.08 | -0.35 | 22.98 | 22.98 | 22.98 | 4 |
| 1745530200 | 23.06 | -0.29 | -1.24 | 22.92 | 23.06 | 22.92 | 33 |
| 1745443740 | 23.35 | -0.92 | -3.79 | 23.38 | 23.38 | 23.35 | 8 |
| 1745357400 | 24.27 | 0.25 | 1.04 | 24.27 | 24.27 | 24.27 | 5 |
| 1744925400 | 24.02 | 0.12 | 0.50 | 24.11 | 24.11 | 24.02 | 2 |
| 1744839000 | 23.9 | -0.62 | -2.53 | 24.24 | 24.24 | 23.9 | 53 |
| 1744752600 | 24.52 | 0 | 0.00 | 24.52 | 24.52 | 24.52 | 0 |
| 1744666200 | 24.52 | 0.47 | 1.95 | 24.34 | 24.52 | 24.34 | 3 |
| 1744407000 | 24.05 | 0.51 | 2.17 | 23.85 | 24.05 | 23.85 | 2 |
| 1744320600 | 23.54 | 0.1 | 0.43 | 23.54 | 23.55 | 23.54 | 52 |
| 1744234200 | 23.44 | 0.47 | 2.05 | 23.44 | 23.44 | 23.44 | 100 |
| 1744147800 | 22.97 | -0.2 | -0.86 | 23.43 | 23.43 | 22.97 | 57 |
| 1744061400 | 23.17 | -0.51 | -2.15 | 23.92 | 23.92 | 23.05 | 636 |
| 1743802200 | 23.68 | 0.51 | 2.20 | 23.65 | 23.68 | 23.31 | 174 |
| 1743715800 | 23.17 | 0.05 | 0.22 | 23.02 | 23.17 | 23.02 | 110 |
| 1743629340 | 23.12 | 0 | 0.00 | 23.12 | 23.12 | 23.12 | 0 |
| 1743542940 | 23.12 | -0.1 | -0.43 | 23.22 | 23.22 | 23.12 | 12 |
| 1743456600 | 23.22 | -0.38 | -1.61 | 23.5 | 23.5 | 23.22 | 539 |
| 1743197400 | 23.6 | -0.4 | -1.67 | 24.24 | 24.24 | 23.6 | 15 |
| 1743111000 | 24 | 0.08 | 0.33 | 24 | 24 | 24 | 2 |
| 1743024600 | 23.92 | 0.56 | 2.40 | 23.92 | 23.92 | 23.92 | 16 |
| 1742938200 | 23.36 | -0.44 | -1.85 | 23.26 | 23.36 | 23.26 | 33 |
| 1742851740 | 23.8 | 0.8 | 3.48 | 23.62 | 23.8 | 23.62 | 2 |
| 1742592600 | 23 | -0.1 | -0.43 | 23.22 | 23.22 | 23 | 312 |
| 1742506200 | 23.1 | 0.02 | 0.09 | 22.98 | 23.1 | 22.98 | 2 |
| 1742419800 | 23.08 | 0.06 | 0.26 | 23.02 | 23.12 | 23.02 | 13 |
| 1742333400 | 23.02 | 0 | 0.00 | 23.02 | 23.02 | 23.02 | 0 |
| 1742247000 | 23.02 | -0.16 | -0.69 | 23.02 | 23.02 | 23.02 | 1500 |
| 1741987800 | 23.18 | -0.66 | -2.77 | 23.17 | 23.24 | 23.17 | 537 |
| 1741901400 | 23.84 | 0.36 | 1.53 | 23.48 | 23.84 | 23.48 | 106 |
| 1741814940 | 23.48 | -0.58 | -2.41 | 23.14 | 23.48 | 23.02 | 795 |
| 1741728600 | 24.06 | 0 | 0.00 | 24.06 | 24.06 | 24.06 | 1 |
| 1741642140 | 24.06 | -1.75 | -6.78 | 25.01 | 25.01 | 24.06 | 323 |
| 1741382940 | 25.81 | 0.81 | 3.24 | 25.01 | 25.81 | 25.01 | 291 |
| 1741296540 | 25 | 1.01 | 4.21 | 24.5 | 26 | 24.5 | 408 |
| 1741210140 | 23.99 | -0.39 | -1.60 | 23.89 | 24.16 | 23.85 | 2715 |
| 1740778140 | 24.38 | 0 | 0.00 | 24.38 | 24.38 | 24.38 | 0 |
| 1740691740 | 24.38 | 0 | 0.00 | 24.5 | 24.5 | 24.38 | 102 |
| 1740605400 | 24.38 | -0.62 | -2.48 | 24.39 | 24.39 | 24.26 | 308 |
| 1740519000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1740432600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1740173400 | 25 | 0.76 | 3.14 | 25 | 25 | 25 | 5 |
| 1740086940 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1740000540 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1739914140 | 24.24 | -0.15 | -0.62 | 24.48 | 24.55 | 24.2 | 247 |
| 1739827800 | 24.39 | -0.39 | -1.57 | 24.77 | 24.77 | 24.39 | 150 |
| 1739568600 | 24.78 | -0.07 | -0.28 | 24.78 | 24.78 | 24.78 | 8 |
| 1739482140 | 24.85 | 0.09 | 0.36 | 24.85 | 24.85 | 24.85 | 100 |
| 1739395800 | 24.76 | 0 | 0.00 | 24.76 | 24.76 | 24.76 | 0 |
| 1739309400 | 24.76 | 0.14 | 0.57 | 24.76 | 24.76 | 24.76 | 100 |
| 1739222940 | 24.62 | -0.12 | -0.49 | 24.62 | 24.62 | 24.62 | 4 |
| 1738963800 | 24.74 | -0.36 | -1.43 | 24.6 | 24.76 | 24.6 | 49 |
| 1738877340 | 25.1 | 0.44 | 1.78 | 25.1 | 25.1 | 25.1 | 5 |
| 1738790940 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 1 |
| 1738704600 | 24.66 | 0.48 | 1.99 | 24.64 | 24.66 | 24.64 | 400 |
| 1738618200 | 24.18 | -1.95 | -7.46 | 24.56 | 24.56 | 24.18 | 132 |
| 1738359000 | 26.13 | 0 | 0.00 | 26.13 | 26.13 | 26.13 | 0 |
| 1738272600 | 26.13 | 0 | 0.00 | 26.13 | 26.13 | 26.13 | 0 |
| 1738186200 | 26.13 | 0.06 | 0.23 | 26.13 | 26.13 | 26.13 | 1 |
| 1738069200 | 26.07 | 0 | 0.00 | 26.07 | 26.07 | 26.07 | 0 |
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
