Premium
HF Sinclair Corporation (DINO)
NYSE
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 | -0.47 | -1.28170166349 | 36.67 | 37.2386 | 35.85 | 2338581 | 36.64682827 | CS |
| 4 | 2.1 | 6.15835777126 | 34.1 | 37.675 | 33.84 | 2190821 | 35.59531284 | CS |
| 12 | -6.15 | -14.5218417946 | 42.35 | 43.54 | 33.47 | 2215548 | 37.89982525 | CS |
| 26 | -12.06 | -24.989639453 | 48.26 | 52.88 | 33.47 | 2132473 | 42.57652574 | CS |
| 52 | -16.39 | -31.1656208405 | 52.59 | 64.1599 | 33.47 | 2081837 | 49.26814812 | CS |
| 156 | -0.1 | -0.275482093664 | 36.3 | 66.19 | 33.47 | 2140645 | 50.01930544 | CS |
| 260 | -0.1 | -0.275482093664 | 36.3 | 66.19 | 33.47 | 2140645 | 50.01930544 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 36.31 | -0.02 | -0.06 | 36.245 | 36.36 | 35.61 | 2048768 |
| 1737157200 | 36.33 | -0.41 | -1.12 | 36.6 | 36.84 | 36.045 | 2029630 |
| 1737070800 | 36.74 | -0.4 | -1.08 | 37 | 37.12 | 36.02 | 2211174 |
| 1736984400 | 37.14 | 0.71 | 1.95 | 37 | 37.2386 | 36.54 | 2177156 |
| 1736898000 | 36.43 | -0.42 | -1.14 | 36.67 | 36.76 | 35.85 | 2936363 |
| 1736811600 | 36.85 | 0.97 | 2.70 | 36.08 | 37.675 | 36.05 | 4538550 |
| 1736552400 | 35.88 | 1.11 | 3.19 | 35.4 | 36.09 | 35.134 | 3369734 |
| 1736379600 | 34.77 | 0.41 | 1.19 | 34.07 | 34.81 | 33.95 | 1784785 |
| 1736293200 | 34.36 | -0.29 | -0.84 | 34.82 | 34.98 | 33.94 | 2354047 |
| 1736206800 | 34.65 | -0.56 | -1.59 | 35.285 | 35.89 | 34.56 | 2573260 |
| 1735947600 | 35.21 | 0.08 | 0.23 | 35.04 | 35.34 | 34.5 | 2046942 |
| 1735861200 | 35.13 | 0.08 | 0.23 | 35.285 | 35.65 | 34.97 | 1468967 |
| 1735688400 | 35.05 | 0.83 | 2.43 | 34.25 | 35.17 | 34.15 | 2102899 |
| 1735602000 | 34.22 | -0.01 | -0.03 | 34.19 | 34.73 | 33.9 | 1764913 |
| 1735342800 | 34.23 | -0.11 | -0.32 | 34.21 | 34.83 | 34 | 1344812 |
| 1735256400 | 34.34 | -0.06 | -0.17 | 34.42 | 34.56 | 34 | 1471199 |
| 1735077840 | 34.4 | 0.27 | 0.79 | 34.1 | 34.68 | 33.84 | 690373 |
| 1734997200 | 34.13 | 0.37 | 1.10 | 33.91 | 34.18 | 33.47 | 2365279 |
| 1734738000 | 33.76 | 0.09 | 0.27 | 33.71 | 34.38 | 33.509999 | 9608954 |
| 1734651600 | 33.67 | -1.03 | -2.97 | 34.9 | 35.0667 | 33.52 | 2789411 |
| 1734565200 | 34.7 | -1.06 | -2.96 | 35.63 | 35.8199 | 34.585 | 3472761 |
| 1734478800 | 35.76 | 0.16 | 0.45 | 35.59 | 36.34 | 35.31 | 3240396 |
| 1734392400 | 35.6 | -1.85 | -4.94 | 36.82 | 36.855 | 35.47 | 2454671 |
| 1734133200 | 37.45 | -0.71 | -1.86 | 37.985 | 38.0358 | 37.34 | 1638416 |
| 1734046800 | 38.16 | -0.78 | -2.00 | 38.835 | 38.89 | 37.9 | 1940725 |
| 1733960400 | 38.94 | 0.24 | 0.62 | 38.8676 | 39.175 | 38.3 | 2232074 |
| 1733874000 | 38.7 | -0.6 | -1.53 | 39.1299 | 39.475 | 38.49 | 1826532 |
| 1733787600 | 39.3 | 0.39 | 1.00 | 39.03 | 40.17 | 38.91 | 1482078 |
| 1733528400 | 38.91 | -0.63 | -1.59 | 39.55 | 39.87 | 38.3 | 1715694 |
| 1733442000 | 39.54 | -0.19 | -0.48 | 39.82 | 40.095 | 39.25 | 1531305 |
| 1733355600 | 39.73 | -0.75 | -1.85 | 40.19 | 40.48 | 39.18 | 1911964 |
| 1733269200 | 40.48 | -1.09 | -2.62 | 41.57 | 41.76 | 40.4 | 1368440 |
| 1733182800 | 41.57 | 0.64 | 1.56 | 41 | 41.79 | 40.32 | 1412019 |
| 1732917840 | 40.93 | -0.05 | -0.12 | 41.35 | 41.38 | 40.45 | 932562 |
| 1732750800 | 40.98 | -0.81 | -1.94 | 41.77 | 42.365 | 40.91 | 1777935 |
| 1732664400 | 41.79 | -0.44 | -1.04 | 42.335 | 42.335 | 41.6 | 1670316 |
| 1732578000 | 42.23 | -0.14 | -0.33 | 42.7 | 43.28 | 42.17 | 3020250 |
| 1732318800 | 42.37 | 0.34 | 0.81 | 41.98 | 42.94 | 41.98 | 1283936 |
| 1732232400 | 42.03 | -0.3 | -0.71 | 42.025 | 42.63 | 41.75 | 1030718 |
| 1732146000 | 42.33 | 0.04 | 0.09 | 42.375 | 42.55 | 41.9 | 1265578 |
| 1732059600 | 42.29 | -0.75 | -1.74 | 42.7499 | 43.54 | 42.26 | 1638026 |
| 1731973200 | 43.04 | 0.86 | 2.04 | 42.41 | 43.135 | 41.99 | 1531698 |
| 1731714000 | 42.18 | -0.31 | -0.73 | 42.67 | 43.27 | 42.13 | 1381673 |
| 1731627600 | 42.49 | 0.07 | 0.17 | 42.17 | 42.49 | 41.74 | 1517053 |
| 1731541200 | 42.42 | 0.35 | 0.83 | 42.265 | 42.78 | 41.47 | 1677622 |
| 1731454800 | 42.07 | -0.36 | -0.85 | 42.51 | 42.84 | 42.02 | 1653164 |
| 1731368400 | 42.43 | 0.62 | 1.48 | 41.82 | 42.53 | 41.41 | 1497664 |
| 1731109200 | 41.81 | 0.28 | 0.67 | 41.35 | 41.88 | 41.2534 | 1517621 |
| 1731022800 | 41.53 | -0.76 | -1.80 | 42.35 | 42.87 | 41.27 | 1761746 |
| 1730936400 | 42.29 | 2.31 | 5.78 | 41.31 | 42.7 | 40.99 | 2423203 |
| 1730850000 | 39.98 | 0.97 | 2.49 | 39.33 | 40.12 | 39.3 | 2043123 |
| 1730763600 | 39.01 | 0.31 | 0.80 | 38.8 | 39.8999 | 38.8 | 1751674 |
| 1730500800 | 38.7 | 0.09 | 0.23 | 38.89 | 39.26 | 38.37 | 3027272 |
| 1730414400 | 38.61 | -2.21 | -5.41 | 41.54 | 41.6555 | 38.25 | 5790154 |
| 1730328000 | 40.82 | 0.02 | 0.05 | 40.77 | 41.22 | 40.48 | 2475475 |
| 1730241600 | 40.8 | -2.08 | -4.85 | 42.33 | 42.33 | 40.61 | 2329382 |
| 1730155200 | 42.88 | -0.13 | -0.30 | 42.07 | 43.15 | 42.07 | 1442410 |
| 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 | 1329810 |
| 1729723200 | 42.89 | -1.16 | -2.63 | 43.61 | 43.97 | 42.42 | 1802272 |
| 1729636800 | 44.05 | 0.14 | 0.32 | 44.055 | 44.22 | 43.54 | 1264168 |
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
