Premium
Precision Drilling Corporation New (PDS)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 80.34 | -0.28 | -0.35 | 81.31 | 81.51 | 79.64 | 70891 |
| 1783636800 | 80.62 | -0.64 | -0.79 | 80.63 | 81.27 | 79.39 | 103258 |
| 1783550400 | 81.26 | 2.83 | 3.61 | 79.73 | 81.575 | 79.73 | 114002 |
| 1783464000 | 78.43 | 2.79 | 3.69 | 76.88 | 78.95 | 75.9975 | 75079 |
| 1783377600 | 75.64 | -0.05 | -0.07 | 76.25 | 78.13 | 75.22 | 78842 |
| 1783032000 | 75.69 | 0.43 | 0.57 | 75.98 | 77.05 | 75 | 76809 |
| 1782945600 | 75.26 | -1.4 | -1.83 | 77.3 | 78 | 74.565 | 84573 |
| 1782859200 | 76.66 | -0.18 | -0.23 | 77.76 | 78.34 | 76.45 | 119289 |
| 1782772800 | 76.84 | -0.8 | -1.03 | 77.73 | 79.29 | 76.73 | 70085 |
| 1782513600 | 77.64 | -1.52 | -1.92 | 78.4 | 79.09 | 77.26 | 59116 |
| 1782427200 | 79.16 | 1.6 | 2.06 | 76.89 | 79.34 | 76.79 | 80927 |
| 1782340800 | 77.56 | -5.82 | -6.98 | 81.29 | 81.73 | 77.12 | 134485 |
| 1782254400 | 83.38 | -0.66 | -0.79 | 82.44 | 84.07 | 82.44 | 68812 |
| 1782168000 | 84.04 | 0.31 | 0.37 | 83.95 | 84.9 | 82.06 | 76528 |
| 1781822400 | 83.73 | -2.14 | -2.49 | 85.12 | 85.335 | 81.69 | 104920 |
| 1781736000 | 85.87 | -1.65 | -1.89 | 87.28 | 88.92 | 85.31 | 100785 |
| 1781649600 | 87.52 | -1.99 | -2.22 | 88.05 | 89.55 | 86.715 | 94114 |
| 1781563200 | 89.51 | -6.36 | -6.63 | 90.33 | 91.66 | 88.47 | 165998 |
| 1781304000 | 95.87 | -0.55 | -0.57 | 96.26 | 97.83 | 94.66 | 74233 |
| 1781217600 | 96.42 | 0.38 | 0.40 | 97.82 | 98.02 | 94.615 | 184271 |
| 1781131200 | 96.04 | 2.18 | 2.32 | 94.76 | 97.9 | 94.76 | 148229 |
| 1781044800 | 93.86 | -3.35 | -3.45 | 96.22 | 96.91 | 91.72 | 87246 |
| 1780958400 | 97.21 | 4.21 | 4.53 | 94.58 | 98.31 | 93.29 | 127023 |
| 1780699200 | 93 | -5.66 | -5.74 | 98.29 | 98.35 | 92.195 | 112532 |
| 1780612800 | 98.66 | 3.65 | 3.84 | 93.68 | 99.78 | 93.68 | 94826 |
| 1780526400 | 95.01 | 1.95 | 2.10 | 94.15 | 96.08 | 92.35 | 77333 |
| 1780440000 | 93.06 | 0.75 | 0.81 | 91.43 | 93.86 | 91.43 | 85350 |
| 1780353600 | 92.31 | 2.91 | 3.26 | 90.83 | 93.2 | 90.69 | 109543 |
| 1780094400 | 89.4 | -0.72 | -0.80 | 89.59 | 90.54 | 88.42 | 64187 |
| 1780008000 | 90.12 | 0.73 | 0.82 | 90.39 | 91.85 | 89.48 | 87299 |
| 1779921600 | 89.39 | -3.34 | -3.60 | 91.34 | 91.34 | 88.96 | 110051 |
| 1779835200 | 92.73 | -4.26 | -4.39 | 93.56 | 96.48 | 92.485 | 134396 |
| 1779489600 | 96.99 | 0.69 | 0.72 | 96.32 | 96.99 | 94.55 | 64365 |
| 1779403200 | 96.3 | -1.75 | -1.78 | 98.05 | 99.78 | 94.72 | 67621 |
| 1779316800 | 98.05 | -2.12 | -2.12 | 99.9 | 101.99 | 97.425 | 106730 |
| 1779230400 | 100.17 | 3.17 | 3.27 | 97.29 | 101.435 | 96 | 150620 |
| 1779144000 | 97 | 2 | 2.11 | 94.91 | 98.13 | 94.1 | 160051 |
| 1778884800 | 95 | 0.98 | 1.04 | 95.14 | 95.14 | 92.835 | 56914 |
| 1778798400 | 94.02 | 1.08 | 1.16 | 92.6 | 94.44 | 92.6 | 62500 |
| 1778712000 | 92.94 | -0.24 | -0.26 | 93.16 | 93.72 | 91.82 | 76758 |
| 1778625600 | 93.18 | 1.12 | 1.22 | 92.15 | 93.58 | 90.89 | 160074 |
| 1778539200 | 92.06 | 4.27 | 4.86 | 89.07 | 92.665 | 89.04 | 124348 |
| 1778280000 | 87.79 | -2.14 | -2.38 | 89.58 | 89.8 | 87.77 | 77381 |
| 1778193600 | 89.93 | -1.63 | -1.78 | 90.19 | 90.99 | 87.735 | 156809 |
| 1778107200 | 91.56 | -3.67 | -3.85 | 91.59 | 92.73 | 91.14 | 112131 |
| 1778020800 | 95.23 | -0.25 | -0.26 | 93.91 | 95.9 | 93.61 | 117218 |
| 1777934400 | 95.48 | 0.84 | 0.89 | 95.2 | 96.3594 | 93.49 | 177903 |
| 1777675200 | 94.64 | 1.31 | 1.40 | 92.89 | 96.13 | 92.39 | 99412 |
| 1777588800 | 93.33 | -8.4 | -8.26 | 97.8 | 97.8 | 90.77 | 256923 |
| 1777502400 | 101.73 | 2.93 | 2.97 | 99.75 | 102.45 | 99.23 | 161492 |
| 1777416000 | 98.8 | 2.15 | 2.22 | 96.52 | 99.475 | 96.52 | 98439 |
| 1777329600 | 96.65 | 1.51 | 1.59 | 96.11 | 97.56 | 95.44 | 86659 |
| 1777070400 | 95.14 | 3.09 | 3.36 | 91.68 | 95.2 | 89.35 | 142206 |
| 1776984000 | 92.05 | 3.36 | 3.79 | 89.21 | 92.05 | 89.01 | 116924 |
| 1776897600 | 88.69 | 2.48 | 2.88 | 87.11 | 88.82 | 87.09 | 79369 |
| 1776811200 | 86.21 | 2.92 | 3.51 | 83.89 | 86.21 | 83.89 | 147145 |
| 1776724800 | 83.29 | -0.3 | -0.36 | 84.14 | 85.43 | 83 | 154956 |
| 1776465600 | 83.59 | -5.14 | -5.79 | 87.23 | 87.86 | 82.18 | 186528 |
| 1776379200 | 88.73 | -0.6 | -0.67 | 90.29 | 90.89 | 88.285 | 114393 |
| 1776292800 | 89.33 | -0.63 | -0.70 | 89.93 | 90.455 | 88.31 | 105367 |
| 1776206400 | 89.96 | -3.01 | -3.24 | 93.66 | 93.66 | 89.31 | 139289 |
| 1776120000 | 92.97 | 0.75 | 0.81 | 92.51 | 94.93 | 92.51 | 70508 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
