Premium
Civeo Corporation New (CVEO)
NYSE
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 | 1.3 | 5.73445081606 | 22.67 | 23.98 | 22.4664 | 54475 | 22.96296515 | CS |
| 4 | 0.68 | 2.9197080292 | 23.29 | 23.98 | 21.3636 | 51755 | 22.34439196 | CS |
| 12 | -4.13 | -14.6975088968 | 28.1 | 28.23 | 21.3636 | 60910 | 24.09443817 | CS |
| 26 | 1.22 | 5.36263736264 | 22.75 | 28.92 | 21.3636 | 51751 | 25.54662652 | CS |
| 52 | 1.72 | 7.73033707865 | 22.25 | 28.92 | 21.3636 | 53248 | 24.88147936 | CS |
| 156 | 3.97 | 19.85 | 20 | 36.88 | 17.87 | 49628 | 24.21451811 | CS |
| 260 | 22.75 | 1864.75409836 | 1.22 | 36.88 | 0.3402 | 158057 | 6.10460845 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 23.22 | 0.2 | 0.87 | 23 | 23.38 | 22.93 | 55145 |
| 1736293200 | 23.02 | 0.43 | 1.90 | 22.9467 | 23.1098 | 22.4664 | 80898 |
| 1736206800 | 22.59 | -0.41 | -1.78 | 23.215 | 23.215 | 22.59 | 53219 |
| 1735947600 | 23 | 0.4 | 1.77 | 22.67 | 23.03 | 22.64 | 28639 |
| 1735861200 | 22.6 | -0.12 | -0.53 | 23.0161 | 23.0161 | 22.44 | 51989 |
| 1735688400 | 22.72 | 0.2 | 0.89 | 22.5 | 22.9325 | 22.5 | 32363 |
| 1735602000 | 22.52 | 0.32 | 1.44 | 22.25 | 22.74 | 22.13 | 54416 |
| 1735342800 | 22.2 | 0.02 | 0.09 | 22.04 | 22.25 | 21.97 | 44783 |
| 1735256400 | 22.18 | 0.09 | 0.41 | 22 | 22.24 | 21.56 | 35593 |
| 1735077840 | 22.09 | 0.66 | 3.08 | 21.5 | 22.16 | 21.5 | 24401 |
| 1734997200 | 21.43 | -0.26 | -1.20 | 21.93 | 21.93 | 21.3702 | 52160 |
| 1734738000 | 21.69 | 0.26 | 1.21 | 21.41 | 21.81 | 21.3636 | 52758 |
| 1734651600 | 21.43 | -0.42 | -1.92 | 22.02 | 22.02 | 21.405 | 46891 |
| 1734565200 | 21.85 | -0.48 | -2.15 | 22.46 | 22.48 | 21.65 | 111597 |
| 1734478800 | 22.33 | -0.1 | -0.45 | 22.307 | 22.51 | 22.02 | 54463 |
| 1734392400 | 22.43 | -0.44 | -1.92 | 22.71 | 23.03 | 22.43 | 52368 |
| 1734133200 | 22.87 | -0.49 | -2.10 | 23.29 | 23.29 | 22.66 | 48146 |
| 1734046800 | 23.36 | -0.11 | -0.47 | 23.7 | 23.7 | 23.14 | 41878 |
| 1733960400 | 23.47 | -0.18 | -0.76 | 23.7 | 23.7 | 23.26 | 44986 |
| 1733874000 | 23.65 | 0.15 | 0.64 | 23.69 | 24.06 | 23.12 | 55428 |
| 1733787600 | 23.5 | 0.77 | 3.39 | 22.91 | 23.5 | 22.6 | 186025 |
| 1733528400 | 22.73 | -0.15 | -0.66 | 22.855 | 22.99 | 22.4 | 84350 |
| 1733442000 | 22.88 | -0.42 | -1.80 | 23.18 | 23.25 | 22.745 | 109303 |
| 1733355600 | 23.3 | -0.16 | -0.68 | 23.224 | 23.56 | 23.2 | 59777 |
| 1733269200 | 23.46 | 0.3 | 1.30 | 23.28 | 23.57 | 22.96 | 66488 |
| 1733182800 | 23.16 | -0.22 | -0.94 | 23.38 | 23.63 | 22.95 | 83387 |
| 1732917840 | 23.38 | 0.1 | 0.43 | 23.35 | 23.5899 | 23.15 | 38558 |
| 1732750800 | 23.28 | -0.13 | -0.56 | 23.34 | 23.53 | 23.23 | 42651 |
| 1732664400 | 23.41 | -0.53 | -2.21 | 23.77 | 23.9298 | 23.105 | 87471 |
| 1732578000 | 23.94 | -0.51 | -2.09 | 24.38 | 24.53 | 23.845 | 77668 |
| 1732318800 | 24.45 | 0.51 | 2.13 | 24.1493 | 24.54 | 24.01 | 59501 |
| 1732232400 | 23.94 | -0.02 | -0.08 | 24 | 24.1851 | 23.85 | 76524 |
| 1732146000 | 23.96 | -0.36 | -1.48 | 24.45 | 24.5 | 23.845 | 75050 |
| 1732059600 | 24.32 | -0.21 | -0.86 | 24.47 | 24.61 | 24.22 | 75356 |
| 1731973200 | 24.53 | -0.4 | -1.60 | 24.805 | 25.245 | 24.51 | 56000 |
| 1731714000 | 24.93 | -0.55 | -2.16 | 25.5 | 25.61 | 24.8 | 47047 |
| 1731627600 | 25.48 | -0.1 | -0.39 | 25.73 | 25.85 | 25.295 | 36572 |
| 1731541200 | 25.58 | 0.18 | 0.71 | 25.585 | 26.16 | 25.56 | 39122 |
| 1731454800 | 25.4 | -0.57 | -2.19 | 25.84 | 26.075 | 25.28 | 68127 |
| 1731368400 | 25.97 | -0.05 | -0.19 | 25.6551 | 26.34 | 25.6551 | 53996 |
| 1731109200 | 26.02 | -0.38 | -1.44 | 26.71 | 26.77 | 25.96 | 54056 |
| 1731022800 | 26.4 | 0.33 | 1.27 | 25.94 | 26.8 | 25.93 | 50328 |
| 1730936400 | 26.07 | 0.9 | 3.58 | 25.88 | 26.43 | 25.5201 | 71308 |
| 1730850000 | 25.17 | 0.48 | 1.94 | 24.7 | 25.48 | 24.7 | 56421 |
| 1730763600 | 24.69 | -0.82 | -3.21 | 25.3 | 25.36 | 24.1 | 132463 |
| 1730500800 | 25.51 | -0.14 | -0.55 | 25.66 | 26.39 | 25.39 | 67655 |
| 1730414400 | 25.65 | 0.46 | 1.83 | 25.19 | 26.23 | 25.1411 | 92926 |
| 1730328000 | 25.19 | -2.3 | -8.37 | 25.16 | 25.3 | 24.07 | 184489 |
| 1730241600 | 27.49 | -0.23 | -0.83 | 27.7 | 27.895 | 27.455 | 33699 |
| 1730155200 | 27.72 | -0.45 | -1.60 | 28.17 | 28.17 | 27.61 | 37927 |
| 1729896000 | 28.17 | 0.17 | 0.61 | 27.9 | 28.228212 | 27.9 | 36499 |
| 1729809600 | 28 | 0.3 | 1.08 | 27.63 | 28 | 27.52 | 29824 |
| 1729723200 | 27.7 | -0.33 | -1.18 | 28.02 | 28.02 | 27.57 | 25935 |
| 1729636800 | 28.03 | 0.38 | 1.37 | 27.7341 | 28.08 | 27.59 | 23503 |
| 1729550400 | 27.65 | -0.4 | -1.43 | 28.1 | 28.1824 | 27.56 | 35298 |
| 1729291200 | 28.05 | 0.05 | 0.18 | 28.1 | 28.23 | 27.7636 | 33555 |
| 1729204800 | 28 | 0.28 | 1.01 | 27.67 | 28.03 | 27.3 | 39897 |
| 1729118400 | 27.72 | 0.17 | 0.62 | 27.77 | 28.03 | 27.69 | 28464 |
| 1729032000 | 27.55 | -0.01 | -0.04 | 27.55 | 27.935 | 27.425 | 34121 |
| 1728945600 | 27.56 | -0.35 | -1.25 | 27.9 | 28.15 | 27.56 | 27611 |
| 1728686400 | 27.91 | 0.28 | 1.01 | 27.68 | 28.009 | 27.56 | 25200 |
| 1728600000 | 27.63 | 0.22 | 0.80 | 27.61 | 27.695 | 27.42 | 26515 |
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
