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 | -1.29 | -3.4010018455 | 37.93 | 39.32 | 34.55 | 3605022 | 37.49070205 | CS |
| 4 | 0.34 | 0.936639118457 | 36.3 | 39.32 | 34.55 | 3020098 | 36.99041157 | CS |
| 12 | -4.18 | -10.2400783929 | 40.82 | 41.79 | 33.47 | 2583551 | 36.41494713 | CS |
| 26 | -12.74 | -25.7999189955 | 49.38 | 49.925 | 33.47 | 2332476 | 40.42354666 | CS |
| 52 | -20.82 | -36.2339018448 | 57.46 | 64.1599 | 33.47 | 2162012 | 47.07770828 | CS |
| 156 | 0.34 | 0.936639118457 | 36.3 | 66.19 | 33.47 | 2162251 | 49.50012311 | CS |
| 260 | 0.34 | 0.936639118457 | 36.3 | 66.19 | 33.47 | 2162251 | 49.50012311 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 36.3 | -1.13 | -3.02 | 37.39 | 37.82 | 36.27 | 3751158 |
| 1740094800 | 37.43 | -0.43 | -1.14 | 35 | 37.85 | 34.55 | 4213029 |
| 1740008400 | 37.86 | -0.62 | -1.61 | 38.38 | 38.635 | 37.62 | 2684772 |
| 1739922000 | 38.48 | 0.47 | 1.24 | 37.93 | 39.32 | 37.87 | 3771129 |
| 1739576400 | 38.01 | 1.11 | 3.01 | 37.2 | 38.42 | 37.025 | 3765641 |
| 1739490000 | 36.9 | 0.93 | 2.59 | 36 | 37.56 | 35.05 | 3092027 |
| 1739403600 | 35.97 | -1.81 | -4.79 | 37.6 | 37.77 | 35.825 | 3087689 |
| 1739317200 | 37.78 | 0.11 | 0.29 | 38.17 | 38.6 | 37.65 | 2303048 |
| 1739230800 | 37.67 | 1.42 | 3.92 | 36.73 | 37.915 | 36.6 | 1819415 |
| 1738971600 | 36.25 | -0.43 | -1.17 | 36.84 | 36.96 | 36.24 | 1844141 |
| 1738885200 | 36.68 | -1.37 | -3.60 | 38.15 | 38.15 | 36.39 | 3147805 |
| 1738798800 | 38.05 | 0.09 | 0.24 | 37.8 | 38.54 | 37.48 | 2988707 |
| 1738712400 | 37.96 | 2.39 | 6.72 | 35.42 | 38.15 | 35.15 | 3103830 |
| 1738626000 | 35.57 | -0.51 | -1.41 | 35.83 | 36.52 | 35.17 | 3452204 |
| 1738366800 | 36.08 | -0.2 | -0.55 | 36.45 | 37.08 | 35.315 | 5505456 |
| 1738280400 | 36.28 | -0.2 | -0.55 | 36.96 | 37.31 | 35.73 | 2773583 |
| 1738194000 | 36.48 | 0.19 | 0.52 | 36.25 | 36.9 | 36.07 | 1340044 |
| 1738107600 | 36.29 | -0.55 | -1.49 | 36.86 | 37.44 | 35.99 | 1990098 |
| 1738021200 | 36.84 | 1.02 | 2.85 | 36.3 | 37.81 | 36.08 | 2635282 |
| 1737762000 | 35.82 | 0.38 | 1.07 | 36.75 | 37 | 35.79 | 1708442 |
| 1737675600 | 35.44 | 0 | 0.00 | 35.44 | 35.44 | 35.44 | 0 |
| 1737589200 | 35.44 | -0.87 | -2.40 | 35.88 | 36.59 | 35.32 | 1878685 |
| 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 |
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
