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 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 60.04 | -0.99 | -1.62 | 62.02 | 62.02 | 59.57 | 79945 |
| 1738194000 | 61.03 | 1.29 | 2.16 | 59.8 | 61.155 | 59.345 | 81657 |
| 1738107600 | 59.74 | -1.62 | -2.64 | 61.3 | 61.5 | 59.06 | 119112 |
| 1738021200 | 61.36 | -1.94 | -3.06 | 62.67 | 62.81 | 60.665 | 70902 |
| 1737762000 | 63.3 | -2.34 | -3.56 | 63.67 | 64.2425 | 62.41 | 71547 |
| 1737675600 | 65.64 | 0 | 0.00 | 65.64 | 65.64 | 65.64 | 0 |
| 1737589200 | 65.64 | 0.32 | 0.49 | 65.269999 | 66.66 | 64.59 | 66858 |
| 1737502800 | 65.319999 | -0.05 | -0.08 | 66.19 | 66.379999 | 64.66 | 61966 |
| 1737157200 | 65.37 | -0.65 | -0.98 | 65.81 | 67.35 | 65.015 | 62143 |
| 1737070800 | 66.019999 | 0.21 | 0.32 | 65.47 | 66.28 | 64.69 | 70734 |
| 1736984400 | 65.81 | 0.64 | 0.98 | 65.89 | 66.08 | 64.879999 | 91668 |
| 1736898000 | 65.17 | 1 | 1.56 | 63.9 | 65.28 | 63.88 | 67768 |
| 1736811600 | 64.17 | -0.58 | -0.90 | 65.01 | 66.26 | 63.76 | 58096 |
| 1736552400 | 64.75 | 0.63 | 0.98 | 64.68 | 65.54 | 63.6049 | 80576 |
| 1736379600 | 64.12 | -2.15 | -3.24 | 65.769999 | 65.769999 | 63.53 | 66094 |
| 1736293200 | 66.269999 | 2.94 | 4.64 | 64.629999 | 67.22 | 64.194999 | 105613 |
| 1736206800 | 63.33 | -0.37 | -0.58 | 64.349999 | 65.45 | 63.12 | 73697 |
| 1735947600 | 63.7 | 0.61 | 0.97 | 63.47 | 63.79 | 62.29 | 55008 |
| 1735861200 | 63.09 | 2.02 | 3.31 | 62 | 63.855 | 61.89 | 66710 |
| 1735688400 | 61.07 | 1.67 | 2.81 | 59.42 | 61.765 | 59.42 | 50778 |
| 1735602000 | 59.4 | 1.71 | 2.96 | 58.31 | 59.9818 | 57.62 | 59665 |
| 1735342800 | 57.69 | -0.44 | -0.76 | 57.95 | 59 | 57.6 | 38059 |
| 1735256400 | 58.13 | -0.34 | -0.58 | 58 | 58.32 | 57.6 | 19135 |
| 1735077840 | 58.47 | 0.5 | 0.86 | 58 | 58.7 | 57.475 | 22883 |
| 1734997200 | 57.97 | 1.39 | 2.46 | 56.61 | 58.205 | 56.61 | 92591 |
| 1734738000 | 56.58 | 0.72 | 1.29 | 55.33 | 57.68 | 55.33 | 104731 |
| 1734651600 | 55.86 | -0.86 | -1.52 | 57.64 | 58.9319 | 55.82 | 74022 |
| 1734565200 | 56.72 | -1.74 | -2.98 | 58.46 | 59.17 | 56.4 | 74191 |
| 1734478800 | 58.46 | -0.6 | -1.02 | 58.27 | 58.64 | 57.155 | 54549 |
| 1734392400 | 59.06 | -1.29 | -2.14 | 59.7 | 60.49 | 58.9601 | 70375 |
| 1734133200 | 60.35 | -0.98 | -1.60 | 61.71 | 61.71 | 59.985 | 37705 |
| 1734046800 | 61.33 | -0.21 | -0.34 | 60.8 | 61.68 | 60.2477 | 60707 |
| 1733960400 | 61.54 | 0.94 | 1.55 | 60.87 | 61.88 | 60.505 | 46375 |
| 1733874000 | 60.6 | 0.16 | 0.26 | 61.01 | 61.31 | 60.32 | 193751 |
| 1733787600 | 60.44 | 1.46 | 2.48 | 59.79 | 61.55 | 59.63 | 63478 |
| 1733528400 | 58.98 | -2.3 | -3.75 | 60.91 | 60.91 | 58.32 | 62039 |
| 1733442000 | 61.28 | 0.6 | 0.99 | 61.12 | 61.84 | 60.74 | 46311 |
| 1733355600 | 60.68 | -2.04 | -3.25 | 63.64 | 63.64 | 60.19 | 53797 |
| 1733269200 | 62.72 | 0.31 | 0.50 | 63.06 | 63.16 | 61.94 | 45882 |
| 1733182800 | 62.41 | -0.76 | -1.20 | 63.11 | 63.47 | 61.78 | 48089 |
| 1732917840 | 63.17 | 0.73 | 1.17 | 62.8 | 63.79 | 62.8 | 34853 |
| 1732750800 | 62.44 | 0.84 | 1.36 | 62.17 | 63.2 | 61.8 | 39635 |
| 1732664400 | 61.6 | -3 | -4.64 | 64.31 | 64.31 | 61.17 | 87221 |
| 1732578000 | 64.599999 | -1.78 | -2.68 | 66.519999 | 66.55 | 64.01 | 63519 |
| 1732318800 | 66.379999 | 0.25 | 0.38 | 66.36 | 66.709999 | 65.569999 | 66120 |
| 1732232400 | 66.129999 | 0.99 | 1.52 | 66 | 67.05 | 65.48 | 81096 |
| 1732146000 | 65.14 | 2.37 | 3.78 | 63.19 | 65.36 | 62.9 | 100808 |
| 1732059600 | 62.77 | -0.26 | -0.41 | 62.16 | 63.32 | 61.81 | 54744 |
| 1731973200 | 63.03 | 0.73 | 1.17 | 62.9 | 63.88 | 62.81 | 106554 |
| 1731714000 | 62.3 | -1.33 | -2.09 | 63.25 | 64.31 | 62.04 | 69125 |
| 1731627600 | 63.63 | 1.4 | 2.25 | 62.58 | 65.15 | 62.58 | 100978 |
| 1731541200 | 62.23 | -1.21 | -1.91 | 63.5 | 63.74 | 61.92 | 102660 |
| 1731454800 | 63.44 | -0.68 | -1.06 | 63.79 | 64.769999 | 62.885 | 107885 |
| 1731368400 | 64.12 | 0.21 | 0.33 | 63.91 | 64.39 | 63.34 | 146551 |
| 1731109200 | 63.91 | -1.48 | -2.26 | 64.58 | 65.349999 | 63.6186 | 63627 |
| 1731022800 | 65.39 | 1.35 | 2.11 | 63.54 | 65.679042 | 63.54 | 68692 |
| 1730936400 | 64.04 | 2.13 | 3.44 | 63.46 | 64.33 | 62.68 | 135130 |
| 1730850000 | 61.91 | 0.57 | 0.93 | 61.87 | 62.09 | 60.96 | 87695 |
| 1730763600 | 61.34 | 2.09 | 3.53 | 59.76 | 61.83 | 59.76 | 107642 |
| 1730500800 | 59.25 | -0.8 | -1.33 | 60.97 | 61.165 | 59.0456 | 102121 |
| 1730414400 | 60.05 | -1.12 | -1.83 | 61.8 | 61.8 | 59.465 | 130993 |
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
