Premium
HF Sinclair Corporation (DINO)
NYSE
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 | -4.225 | -11.1228116362 | 37.985 | 38.0358 | 33.52 | 2719131 | 35.23521322 | CS |
| 4 | -8.22 | -19.5807527394 | 41.98 | 43.28 | 33.52 | 1984289 | 38.4359056 | CS |
| 12 | -11.87 | -26.013587552 | 45.63 | 47.875 | 33.52 | 1922075 | 41.41472017 | CS |
| 26 | -18.44 | -35.3256704981 | 52.2 | 54.48 | 33.52 | 2024422 | 45.28947289 | CS |
| 52 | -23.99 | -41.5411255411 | 57.75 | 64 | 33.52 | 1985942 | 50.94018663 | CS |
| 156 | -2.54 | -6.99724517906 | 36.3 | 66.19 | 33.52 | 2123384 | 50.53166425 | CS |
| 260 | -2.54 | -6.99724517906 | 36.3 | 66.19 | 33.52 | 2123384 | 50.53166425 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 33.76 | 0.09 | 0.27 | 33.7 | 34.38 | 33.509999 | 9727459 |
| 1734651600 | 33.67 | -1.03 | -2.97 | 34.88 | 35.0667 | 33.52 | 2827856 |
| 1734565200 | 34.7 | -1.06 | -2.96 | 35.74 | 35.8199 | 34.585 | 3498150 |
| 1734478800 | 35.76 | 0.16 | 0.45 | 35.87 | 36.34 | 35.31 | 3281441 |
| 1734392400 | 35.6 | -1.85 | -4.94 | 37 | 37.07 | 35.47 | 2484278 |
| 1734133200 | 37.45 | -0.71 | -1.86 | 37.86 | 38.0358 | 37.34 | 1659048 |
| 1734046800 | 38.16 | -0.78 | -2.00 | 38.76 | 38.89 | 37.9 | 1957112 |
| 1733960400 | 38.94 | 0.24 | 0.62 | 38.82 | 39.175 | 38.3 | 2243873 |
| 1733874000 | 38.7 | -0.6 | -1.53 | 39.12 | 39.475 | 38.49 | 1855799 |
| 1733787600 | 39.3 | 0.39 | 1.00 | 39.04 | 40.17 | 38.91 | 1524732 |
| 1733528400 | 38.91 | -0.63 | -1.59 | 39.69 | 39.87 | 38.3 | 1729283 |
| 1733442000 | 39.54 | -0.19 | -0.48 | 39.84 | 40.095 | 39.25 | 1542639 |
| 1733355600 | 39.73 | -0.75 | -1.85 | 40.4 | 40.48 | 39.18 | 1935745 |
| 1733269200 | 40.48 | -1.09 | -2.62 | 41.74 | 41.76 | 40.4 | 1379876 |
| 1733182800 | 41.57 | 0.64 | 1.56 | 40.82 | 41.79 | 40.32 | 1425013 |
| 1732917840 | 40.93 | -0.05 | -0.12 | 41.02 | 41.38 | 40.45 | 940767 |
| 1732750800 | 40.98 | -0.81 | -1.94 | 41.77 | 42.365 | 40.91 | 1779298 |
| 1732664400 | 41.79 | -0.44 | -1.04 | 42.25 | 42.335 | 41.6 | 1683824 |
| 1732578000 | 42.23 | -0.14 | -0.33 | 42.7 | 43.28 | 42.17 | 3022911 |
| 1732318800 | 42.37 | 0.34 | 0.81 | 41.98 | 42.94 | 41.9 | 1307205 |
| 1732232400 | 42.03 | -0.3 | -0.71 | 41.97 | 42.63 | 41.75 | 1051436 |
| 1732146000 | 42.33 | 0.04 | 0.09 | 42.38 | 42.55 | 41.9 | 1275771 |
| 1732059600 | 42.29 | -0.75 | -1.74 | 42.32 | 43.54 | 42.26 | 1694242 |
| 1731973200 | 43.04 | 0.86 | 2.04 | 42.45 | 43.135 | 41.99 | 1545941 |
| 1731714000 | 42.18 | -0.31 | -0.73 | 42.53 | 43.27 | 42.13 | 1395879 |
| 1731627600 | 42.49 | 0.07 | 0.17 | 42.45 | 42.605 | 41.74 | 1543190 |
| 1731541200 | 42.42 | 0.35 | 0.83 | 42.26 | 42.78 | 41.47 | 1687637 |
| 1731454800 | 42.07 | -0.36 | -0.85 | 42.51 | 42.84 | 42.02 | 1655259 |
| 1731368400 | 42.43 | 0.62 | 1.48 | 41.82 | 42.53 | 41.41 | 1514205 |
| 1731109200 | 41.81 | 0.28 | 0.67 | 41.46 | 41.88 | 41.16 | 1533593 |
| 1731022800 | 41.53 | -0.76 | -1.80 | 42.34 | 42.87 | 41.27 | 1787605 |
| 1730936400 | 42.29 | 2.31 | 5.78 | 41.26 | 42.7 | 40.99 | 2384566 |
| 1730850000 | 39.98 | 0.97 | 2.49 | 39.78 | 40.12 | 39.3 | 2091045 |
| 1730763600 | 39.01 | 0.31 | 0.80 | 38.8 | 39.8999 | 38.8 | 1757182 |
| 1730500800 | 38.7 | 0.09 | 0.23 | 38.89 | 39.26 | 38.37 | 3033459 |
| 1730414400 | 38.61 | -2.21 | -5.41 | 42.71 | 42.71 | 38.25 | 5842426 |
| 1730328000 | 40.82 | 0.02 | 0.05 | 40.85 | 41.22 | 40.48 | 2488003 |
| 1730241600 | 40.8 | -2.08 | -4.85 | 42.35 | 42.45 | 40.61 | 2345697 |
| 1730155200 | 42.88 | -0.13 | -0.30 | 42.07 | 43.15 | 42.07 | 1463782 |
| 1729896000 | 43.01 | 0.1 | 0.23 | 43.21 | 43.45 | 42.73 | 1459150 |
| 1729809600 | 42.91 | 0.02 | 0.05 | 42.81 | 43.025 | 42.46 | 1331203 |
| 1729723200 | 42.89 | -1.16 | -2.63 | 43.61 | 43.97 | 42.42 | 1802709 |
| 1729636800 | 44.05 | 0.14 | 0.32 | 44.06 | 44.22 | 43.54 | 1276011 |
| 1729550400 | 43.91 | -0.36 | -0.81 | 44.52 | 44.62 | 43.63 | 1497464 |
| 1729291200 | 44.27 | -0.05 | -0.11 | 44.2 | 44.6899 | 43.88 | 1519163 |
| 1729204800 | 44.32 | 0.66 | 1.51 | 43.87 | 44.55 | 43.685 | 1529274 |
| 1729118400 | 43.66 | 0.39 | 0.90 | 43.84 | 43.93 | 43.485 | 1514832 |
| 1729032000 | 43.27 | -1.97 | -4.35 | 44.35 | 44.42 | 43.17 | 2232895 |
| 1728945600 | 45.24 | -0.64 | -1.39 | 45.58 | 45.64 | 44.96 | 1173355 |
| 1728686400 | 45.88 | -0.04 | -0.09 | 45.81 | 46.19 | 45.625 | 1751082 |
| 1728600000 | 45.92 | 0.97 | 2.16 | 45.06 | 46.21 | 45.06 | 1921041 |
| 1728513600 | 44.95 | 0.44 | 0.99 | 44.16 | 45.2 | 43.96 | 1674444 |
| 1728427200 | 44.51 | -2.26 | -4.83 | 45.94 | 46.13 | 44.285 | 1721718 |
| 1728340800 | 46.77 | 0.03 | 0.06 | 46.5 | 47.18 | 46.4 | 1274806 |
| 1728081600 | 46.74 | -0.96 | -2.01 | 47.98 | 48.25 | 46.335 | 2081045 |
| 1727995200 | 47.7 | 2.85 | 6.35 | 44.85 | 47.875 | 44.36 | 2946449 |
| 1727908800 | 44.85 | 0.6 | 1.36 | 44.44 | 45.28 | 44.06 | 2050685 |
| 1727822400 | 44.25 | -0.32 | -0.72 | 44.18 | 45.23 | 43.88 | 2679616 |
| 1727736000 | 44.57 | -0.72 | -1.59 | 45.12 | 45.155 | 44.262 | 2943431 |
| 1727476800 | 45.29 | 0.06 | 0.13 | 45.63 | 45.86 | 44.83 | 1989312 |
| 1727390400 | 45.23 | 0.31 | 0.69 | 44.75 | 46.59 | 44.65 | 3295165 |
| 1727304000 | 44.92 | 0.06 | 0.13 | 44.94 | 45.57 | 44.61 | 2439172 |
| 1727217600 | 44.86 | -0.88 | -1.92 | 46.43 | 46.48 | 44.84 | 1763452 |
| 1727131200 | 45.74 | -0.51 | -1.10 | 45.92 | 46.52 | 45.52 | 2176250 |
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
