Premium
Seapeak LLC (SEAL-A)
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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 25.55 | -0.02 | -0.08 | 25.57 | 25.58 | 25.5 | 5905 |
| 1740008400 | 25.57 | 0.07 | 0.27 | 25.47 | 25.57 | 25.435 | 8445 |
| 1739922000 | 25.5 | -0.06 | -0.23 | 25.47 | 25.52 | 25.38 | 7125 |
| 1739576400 | 25.56 | 0.09 | 0.35 | 25.62 | 25.62 | 25.5 | 3840 |
| 1739490000 | 25.47 | -0.07 | -0.27 | 25.51 | 25.6 | 25.47 | 3920 |
| 1739403600 | 25.54 | 0.04 | 0.16 | 25.5 | 25.8 | 25.5 | 6150 |
| 1739317200 | 25.5 | -0.15 | -0.57 | 25.5 | 25.75 | 25.43 | 15228 |
| 1739230800 | 25.6457 | 0.06 | 0.22 | 25.59 | 25.6457 | 25.45 | 13382 |
| 1738971600 | 25.59 | 0.06 | 0.22 | 25.608 | 25.608 | 25.53 | 1246 |
| 1738885200 | 25.5345 | -0.02 | -0.06 | 25.55 | 25.5792 | 25.5317 | 8380 |
| 1738798800 | 25.55 | 0.02 | 0.08 | 25.53 | 25.61 | 25.5254 | 11374 |
| 1738712400 | 25.5292 | 0.08 | 0.31 | 25.53 | 25.53 | 25.46 | 543 |
| 1738626000 | 25.4508 | -0.05 | -0.19 | 25.5 | 25.5 | 25.45 | 2277 |
| 1738366800 | 25.5 | -0.03 | -0.11 | 25.5 | 25.51 | 25.5 | 3801 |
| 1738280400 | 25.5279 | 0.03 | 0.11 | 25.4984 | 25.55 | 25.4984 | 4448 |
| 1738194000 | 25.5 | 0.04 | 0.16 | 25.52 | 25.52 | 25.49 | 2262 |
| 1738107600 | 25.46 | -0.03 | -0.12 | 25.49 | 25.49 | 25.46 | 1203 |
| 1738021200 | 25.49 | 0.05 | 0.20 | 25.41 | 25.505 | 25.41 | 9125 |
| 1737762000 | 25.44 | 0.08 | 0.32 | 25.4 | 25.5108 | 25.37 | 6744 |
| 1737675600 | 25.3596 | 0 | 0.00 | 25.3596 | 25.3596 | 25.3596 | 0 |
| 1737589200 | 25.3596 | -0.14 | -0.55 | 25.5001 | 25.55 | 25.3596 | 8558 |
| 1737502800 | 25.5 | 0.15 | 0.59 | 25.35 | 25.5 | 25.35 | 6604 |
| 1737157200 | 25.35 | 0 | 0.00 | 25.45 | 25.45 | 25.35 | 3080 |
| 1737070800 | 25.35 | 0.1 | 0.40 | 25.3 | 25.44 | 25.27 | 8167 |
| 1736984400 | 25.25 | 0.03 | 0.12 | 25.34 | 25.5 | 25.25 | 7175 |
| 1736898000 | 25.22 | -0.13 | -0.51 | 25.35 | 25.35 | 25.22 | 2533 |
| 1736811600 | 25.3499 | 0.15 | 0.59 | 25.14 | 25.3499 | 25.1 | 21243 |
| 1736552400 | 25.2 | -0.15 | -0.59 | 25.34 | 25.39 | 25.1 | 13922 |
| 1736379600 | 25.35 | 0 | 0.00 | 25.4 | 25.4 | 25.35 | 1142 |
| 1736293200 | 25.35 | -0.07 | -0.28 | 25.46 | 25.5 | 25.35 | 5963 |
| 1736206800 | 25.42 | -0.02 | -0.08 | 25.28 | 25.43 | 25.27 | 6238 |
| 1735947600 | 25.44 | 0 | 0.00 | 25.33 | 25.4699 | 25.29 | 4924 |
| 1735861200 | 25.44 | 0.33 | 1.31 | 25.21 | 25.44 | 25.21 | 20995 |
| 1735688400 | 25.11 | -0.89 | -3.42 | 25.44 | 25.72 | 25 | 72946 |
| 1735602000 | 26 | 0.25 | 0.97 | 25.75 | 26 | 25.75 | 3870 |
| 1735342800 | 25.75 | -0.09 | -0.37 | 25.78 | 25.8414 | 25.75 | 6458 |
| 1735256400 | 25.8448 | 0.24 | 0.96 | 25.59 | 25.8448 | 25.55 | 2711 |
| 1735077840 | 25.6 | -0.12 | -0.47 | 25.6902 | 25.6902 | 25.6 | 2850 |
| 1734997200 | 25.72 | 0.05 | 0.18 | 25.61 | 25.85 | 25.61 | 2933 |
| 1734738000 | 25.6733 | -0.03 | -0.10 | 25.7753 | 25.7753 | 25.67 | 2878 |
| 1734651600 | 25.7 | -0.21 | -0.81 | 25.8 | 25.8 | 25.6626 | 4168 |
| 1734565200 | 25.91 | 0.21 | 0.82 | 25.7006 | 25.9899 | 25.7 | 6050 |
| 1734478800 | 25.7 | -0.15 | -0.58 | 25.85 | 25.85 | 25.7 | 6810 |
| 1734392400 | 25.85 | 0.05 | 0.19 | 25.8 | 25.85 | 25.8 | 871 |
| 1734133200 | 25.8 | 0 | 0.00 | 25.8 | 25.84 | 25.8 | 1697 |
| 1734046800 | 25.8 | -0.05 | -0.19 | 25.8 | 25.84 | 25.8 | 1360 |
| 1733960400 | 25.85 | 0.03 | 0.10 | 25.8 | 25.85 | 25.8 | 1962 |
| 1733874000 | 25.8234 | -0.03 | -0.10 | 25.85 | 25.85 | 25.8234 | 3424 |
| 1733787600 | 25.85 | 0 | 0.00 | 25.85 | 25.85 | 25.825 | 1264 |
| 1733528400 | 25.8493 | 0.07 | 0.27 | 25.83 | 25.85 | 25.78 | 3628 |
| 1733442000 | 25.78 | 0.13 | 0.51 | 25.8 | 25.8199 | 25.6501 | 3549 |
| 1733355600 | 25.65 | -0.04 | -0.14 | 25.77 | 25.77 | 25.64 | 2300 |
| 1733269200 | 25.6859 | -0.17 | -0.67 | 25.82 | 25.82 | 25.65 | 2521 |
| 1733182800 | 25.86 | 0.06 | 0.23 | 25.8 | 25.86 | 25.77 | 1704 |
| 1732917840 | 25.8 | 0.07 | 0.27 | 25.82 | 25.82 | 25.74 | 2946 |
| 1732750800 | 25.73 | 0.09 | 0.35 | 25.6 | 25.7335 | 25.6 | 1979 |
| 1732664400 | 25.6404 | 0 | 0.00 | 25.62 | 25.7 | 25.6 | 2111 |
| 1732578000 | 25.64 | 0.01 | 0.05 | 25.63 | 25.73 | 25.63 | 610 |
| 1732318800 | 25.626 | 0.03 | 0.10 | 25.6 | 25.6836 | 25.6 | 2927 |
| 1732232400 | 25.6001 | 0 | 0.00 | 25.6078 | 25.7599 | 25.6001 | 2706 |
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
