Premium
Tidewater Inc (TDW)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 1.19071644803 | 49.55 | 54 | 47.77 | 2067816 | 50.0026408 | CS |
| 4 | -1.86 | -3.57692307692 | 52 | 54 | 46.5 | 1216680 | 49.44331259 | CS |
| 12 | -21.36 | -29.8741258741 | 71.5 | 74.565 | 46.5 | 1136761 | 56.91471229 | CS |
| 26 | -44.42 | -46.975465313 | 94.56 | 108.4399 | 46.5 | 982863 | 70.21852827 | CS |
| 52 | -22.44 | -30.9176081565 | 72.58 | 111.4225 | 46.5 | 930752 | 78.44595726 | CS |
| 156 | 39.45 | 369.036482694 | 10.69 | 111.4225 | 10.51 | 727258 | 58.42060042 | CS |
| 260 | 31.31 | 166.277217207 | 18.83 | 111.4225 | 4.09 | 514258 | 50.80237069 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 50.14 | -0.17 | -0.34 | 50.31 | 50.7299 | 48.8296 | 491762 |
| 1734997200 | 50.31 | 1.31 | 2.67 | 49.425 | 50.58 | 48.79 | 1166595 |
| 1734738000 | 49 | 0.32 | 0.66 | 48.62 | 50.92 | 48.355 | 3715890 |
| 1734651600 | 48.68 | -0.74 | -1.50 | 51.295 | 51.94 | 48.495 | 1164769 |
| 1734565200 | 49.42 | -3.12 | -5.94 | 52.95 | 54 | 48.85 | 1717110 |
| 1734478800 | 52.54 | 5.49 | 11.67 | 49.345 | 52.95 | 47.94 | 2334805 |
| 1734392400 | 47.05 | -0.58 | -1.22 | 47.16 | 47.97 | 46.82 | 752755 |
| 1734133200 | 47.63 | -0.66 | -1.37 | 48.02 | 48.41 | 47.19 | 824065 |
| 1734046800 | 48.29 | -1.04 | -2.11 | 49.39 | 49.45 | 47.76 | 594722 |
| 1733960400 | 49.33 | 2.17 | 4.60 | 47.55 | 49.74 | 47.01 | 1615736 |
| 1733874000 | 47.16 | -0.21 | -0.44 | 47.37 | 48.23 | 46.91 | 974243 |
| 1733787600 | 47.37 | 0.37 | 0.79 | 47.975 | 48.88 | 47.22 | 1459258 |
| 1733528400 | 47 | -2.9 | -5.81 | 49.56 | 49.56 | 46.5 | 1197632 |
| 1733442000 | 49.9 | 0.14 | 0.28 | 49.76 | 50.31 | 49.41 | 568429 |
| 1733355600 | 49.76 | -2.07 | -3.99 | 51.55 | 51.72 | 48.99 | 1014332 |
| 1733269200 | 51.83 | 0.41 | 0.80 | 51.855 | 52.3 | 51.1001 | 833069 |
| 1733182800 | 51.42 | -0.3 | -0.58 | 51.445 | 52.75 | 51.37 | 1017656 |
| 1732917840 | 51.72 | 1.45 | 2.88 | 50.75 | 51.969 | 50.57 | 417189 |
| 1732750800 | 50.27 | 0.1 | 0.20 | 50.44 | 51.655 | 50.18 | 615016 |
| 1732664400 | 50.17 | -1.99 | -3.82 | 52 | 52 | 49.835 | 752098 |
| 1732578000 | 52.16 | -1.36 | -2.54 | 54.15 | 54.27 | 52.05 | 848685 |
| 1732318800 | 53.52 | 0.99 | 1.88 | 52.77 | 54.35 | 52.41 | 863816 |
| 1732232400 | 52.53 | 2.09 | 4.14 | 51 | 52.93 | 50.35 | 1128274 |
| 1732146000 | 50.44 | -0.24 | -0.47 | 50.63 | 50.83 | 49.86 | 1065882 |
| 1732059600 | 50.68 | -0.29 | -0.57 | 50.86 | 51.53 | 50.35 | 772528 |
| 1731973200 | 50.97 | 0.24 | 0.47 | 52.121 | 52.24 | 50.33 | 662640 |
| 1731714000 | 50.73 | -2.46 | -4.62 | 53.255 | 53.4377 | 50.69 | 1012407 |
| 1731627600 | 53.19 | 0.08 | 0.15 | 53.595 | 53.84 | 52.61 | 1133112 |
| 1731541200 | 53.11 | -1.28 | -2.35 | 54.261 | 54.67 | 52.86 | 924241 |
| 1731454800 | 54.39 | -0.68 | -1.23 | 55 | 56.16 | 53.975 | 1462814 |
| 1731368400 | 55.07 | -1 | -1.78 | 55 | 56.55 | 53.73 | 1771494 |
| 1731109200 | 56.07 | -8.08 | -12.60 | 56.93 | 58.79 | 54.562 | 3394335 |
| 1731022800 | 64.15 | -1.03 | -1.58 | 65 | 65.239999 | 63.3948 | 1316265 |
| 1730936400 | 65.18 | 4.48 | 7.38 | 63.14 | 65.66 | 62.275 | 1381243 |
| 1730850000 | 60.7 | 0.93 | 1.56 | 59.845 | 60.76 | 58.93 | 668845 |
| 1730763600 | 59.77 | 0.95 | 1.62 | 59.27 | 60.93 | 59.27 | 793658 |
| 1730500800 | 58.82 | -1.25 | -2.08 | 60.29 | 60.47 | 58.53 | 1001496 |
| 1730414400 | 60.07 | 0.31 | 0.52 | 60.75 | 60.75 | 59.425 | 1008941 |
| 1730328000 | 59.76 | -0.57 | -0.94 | 60.41 | 61.54 | 59.63 | 886295 |
| 1730241600 | 60.33 | -0.82 | -1.34 | 61 | 61.65 | 60.17 | 621983 |
| 1730155200 | 61.15 | 0.13 | 0.21 | 59.52 | 61.42 | 59.52 | 705632 |
| 1729896000 | 61.02 | -0.57 | -0.93 | 62.37 | 62.37 | 60.15 | 1043911 |
| 1729809600 | 61.59 | -0.21 | -0.34 | 62.4 | 62.495 | 59.87 | 1164183 |
| 1729723200 | 61.8 | -1.67 | -2.63 | 62.58 | 63.59 | 61.12 | 1014054 |
| 1729636800 | 63.47 | 0.44 | 0.70 | 63.245 | 64.3 | 62.43 | 927924 |
| 1729550400 | 63.03 | 0.86 | 1.38 | 62.5 | 63.51 | 61 | 1201358 |
| 1729291200 | 62.17 | -1.58 | -2.48 | 63.7 | 63.79 | 61.77 | 1092773 |
| 1729204800 | 63.75 | 0.32 | 0.50 | 63.05 | 63.85 | 62.28 | 1239930 |
| 1729118400 | 63.43 | 0.24 | 0.38 | 63.89 | 64.25 | 63.14 | 1198065 |
| 1729032000 | 63.19 | -2.96 | -4.47 | 64.599999 | 64.781 | 63.15 | 1327400 |
| 1728945600 | 66.15 | -1.73 | -2.55 | 66.75 | 67.18 | 65.42 | 1111278 |
| 1728686400 | 67.88 | -0.2 | -0.29 | 67.31 | 68.9 | 67.27 | 820405 |
| 1728600000 | 68.08 | 0.66 | 0.98 | 68.096 | 68.3 | 66.37 | 1326594 |
| 1728513600 | 67.42 | -2.07 | -2.98 | 68.74 | 69.06 | 67.23 | 872852 |
| 1728427200 | 69.49 | -0.81 | -1.15 | 68.45 | 70.01 | 67.71 | 990262 |
| 1728340800 | 70.3 | -0.95 | -1.33 | 71.25 | 71.27 | 69.09 | 1050822 |
| 1728081600 | 71.25 | -0.75 | -1.04 | 73.0571 | 73.0571 | 70.76 | 1033336 |
| 1727995200 | 72 | 0.58 | 0.81 | 71.61 | 72.52 | 70.51 | 793208 |
| 1727908800 | 71.42 | -1.89 | -2.58 | 73.51 | 74.565 | 71.39 | 810295 |
| 1727822400 | 73.31 | 1.52 | 2.12 | 71.5 | 74.54 | 71.13 | 1041393 |
| 1727735520 | 71.79 | 0 | 0.00 | 71.05 | 72.97 | 70.85 | 1052140 |
| 1727476800 | 71.79 | 1.68 | 2.40 | 71.22 | 72.4 | 70.7 | 1005104 |
| 1727390400 | 70.11 | -3.6 | -4.88 | 72.12 | 72.68 | 68.79 | 1699888 |
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
