Premium
Teck Resources Ltd (TECK)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 2.28146013449 | 41.64 | 42.61 | 39.05 | 2836292 | 41.2904214 | CS |
| 4 | 0.27 | 0.637996219282 | 42.32 | 44.5 | 39.05 | 3060896 | 42.12001974 | CS |
| 12 | -2.33 | -5.18699910953 | 44.92 | 48.47 | 39.05 | 2543250 | 43.31452908 | CS |
| 26 | -1.54 | -3.48968955359 | 44.13 | 54.13 | 39.05 | 2748365 | 46.2910669 | CS |
| 52 | 3.86 | 9.96643428867 | 38.73 | 55.13 | 36.5005 | 3228236 | 46.18560141 | CS |
| 156 | 9.09 | 27.1343283582 | 33.5 | 55.13 | 24.72 | 4043529 | 40.12720147 | CS |
| 260 | 28.19 | 195.763888889 | 14.4 | 55.13 | 5.6 | 4339207 | 30.45567152 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 42.59 | 0.09 | 0.21 | 43.24 | 43.4 | 42.335 | 1978460 |
| 1738798800 | 42.5 | 0.55 | 1.31 | 41.92 | 42.6 | 41.66 | 2253878 |
| 1738712400 | 41.95 | 1.86 | 4.64 | 40.17 | 42.05 | 40.17 | 3175495 |
| 1738626000 | 40.09 | -0.79 | -1.93 | 39.45 | 40.88 | 39.05 | 4119038 |
| 1738366800 | 40.88 | -0.83 | -1.99 | 41.5 | 41.99 | 40.79 | 2192864 |
| 1738280400 | 41.71 | 0.56 | 1.36 | 41.64 | 42.13 | 41.26 | 2440183 |
| 1738194000 | 41.15 | 0.3 | 0.73 | 40.96 | 41.72 | 40.71 | 3477058 |
| 1738107600 | 40.85 | -1.59 | -3.75 | 42.35 | 42.38 | 40.68 | 3294084 |
| 1738021200 | 42.44 | -0.92 | -2.12 | 42.67 | 42.67 | 41.68 | 3037714 |
| 1737762000 | 43.36 | 0.45 | 1.05 | 43.94 | 44.06 | 43.28 | 2163688 |
| 1737675600 | 42.91 | 0 | 0.00 | 42.91 | 42.91 | 42.91 | 0 |
| 1737589200 | 42.91 | -0.83 | -1.90 | 44.08 | 44.12 | 42.85 | 2578844 |
| 1737502800 | 43.74 | 0.58 | 1.34 | 43.95 | 44.5 | 43.43 | 3791450 |
| 1737157200 | 43.16 | 0.8 | 1.89 | 42.52 | 43.97 | 42.3 | 4107821 |
| 1737070800 | 42.36 | -0.42 | -0.98 | 42.8 | 42.99 | 41.29 | 5076116 |
| 1736984400 | 42.78 | 0.28 | 0.66 | 43.22 | 43.42 | 42.535 | 1909189 |
| 1736898000 | 42.5 | 0.27 | 0.64 | 42.53 | 42.82 | 42.2996 | 2115984 |
| 1736811600 | 42.23 | 0.2 | 0.48 | 41.81 | 42.86 | 41.71 | 2500206 |
| 1736552400 | 42.03 | 0.56 | 1.35 | 42.32 | 42.46 | 41.54 | 3801623 |
| 1736379600 | 41.47 | 0.3 | 0.73 | 40.8 | 41.75 | 40.59 | 2429576 |
| 1736293200 | 41.17 | -0.27 | -0.65 | 41.765 | 41.88 | 40.92 | 2041114 |
| 1736206800 | 41.44 | 0.45 | 1.10 | 42.21 | 42.45 | 41.37 | 2541760 |
| 1735947600 | 40.99 | 0.07 | 0.17 | 41.2 | 41.365 | 40.44 | 1546417 |
| 1735861200 | 40.92 | 0.39 | 0.96 | 40.63 | 41.28 | 40.63 | 1292456 |
| 1735688400 | 40.53 | 0.19 | 0.47 | 40.24 | 40.885 | 40.19 | 1476616 |
| 1735602000 | 40.34 | -0.47 | -1.15 | 40.5 | 40.59 | 40.04 | 1890626 |
| 1735342800 | 40.81 | -0.3 | -0.73 | 40.73 | 41.2 | 40.54 | 1420146 |
| 1735256400 | 41.11 | -0.07 | -0.17 | 41 | 41.28 | 40.89 | 1776334 |
| 1735077840 | 41.18 | -0.07 | -0.17 | 41.48 | 41.48 | 40.83 | 664534 |
| 1734997200 | 41.25 | 0.31 | 0.76 | 40.66 | 41.39 | 40.53 | 2260666 |
| 1734738000 | 40.94 | 0.95 | 2.38 | 39.8 | 41.325 | 39.75 | 3471380 |
| 1734651600 | 39.99 | -0.13 | -0.32 | 40.23 | 40.6653 | 39.86 | 2373384 |
| 1734565200 | 40.12 | -1.97 | -4.68 | 41.99 | 42.09 | 39.81 | 2977743 |
| 1734478800 | 42.09 | -0.65 | -1.52 | 42.12 | 42.44 | 41.76 | 2927879 |
| 1734392400 | 42.74 | -1.35 | -3.06 | 43.78 | 44 | 42.42 | 3422059 |
| 1734133200 | 44.09 | -1.11 | -2.46 | 44.57 | 44.73 | 43.62 | 3021104 |
| 1734046800 | 45.2 | -0.66 | -1.44 | 45.5 | 45.8 | 45 | 1554009 |
| 1733960400 | 45.86 | 0.37 | 0.81 | 45.64 | 45.96 | 45.4 | 2050691 |
| 1733874000 | 45.49 | -1.3 | -2.78 | 45.82 | 46.41 | 45.29 | 1780359 |
| 1733787600 | 46.79 | 1.83 | 4.07 | 47.05 | 47.855 | 46.53 | 3844628 |
| 1733528400 | 44.96 | -0.46 | -1.01 | 45.46 | 45.49 | 44.91 | 2098524 |
| 1733442000 | 45.42 | -0.36 | -0.79 | 45.6 | 45.98 | 45.17 | 2089572 |
| 1733355600 | 45.78 | -0.34 | -0.74 | 46.1 | 46.47 | 45.75 | 1871982 |
| 1733269200 | 46.12 | -0.01 | -0.02 | 47.5 | 48.47 | 45.91 | 3589672 |
| 1733182800 | 46.13 | -0.55 | -1.18 | 46.58 | 46.88 | 45.54 | 2735947 |
| 1732917840 | 46.68 | 0.44 | 0.95 | 46.24 | 46.96 | 46.24 | 1422402 |
| 1732750800 | 46.24 | -0.06 | -0.13 | 46.3 | 47.14 | 46.08 | 1966723 |
| 1732664400 | 46.3 | -0.8 | -1.70 | 46.81 | 46.905 | 46.095 | 1631698 |
| 1732578000 | 47.1 | 0.29 | 0.62 | 46.8 | 47.4 | 46.65 | 2556524 |
| 1732318800 | 46.81 | -0.4 | -0.85 | 47.01 | 47.21 | 46.62 | 1785738 |
| 1732232400 | 47.21 | 0.56 | 1.20 | 46.9 | 47.425 | 46.68 | 2278946 |
| 1732146000 | 46.65 | -0.48 | -1.02 | 47 | 47.42 | 46.615 | 2727331 |
| 1732059600 | 47.13 | 0.96 | 2.08 | 46.24 | 47.18 | 45.91 | 2417054 |
| 1731973200 | 46.17 | 1.18 | 2.62 | 45.47 | 46.5 | 45.08 | 2679658 |
| 1731714000 | 44.99 | -0.39 | -0.86 | 45.52 | 46.13 | 44.76 | 2556046 |
| 1731627600 | 45.38 | 0.49 | 1.09 | 44.92 | 45.88 | 44.65 | 4128965 |
| 1731541200 | 44.89 | -1.54 | -3.32 | 46.29 | 46.5 | 44.785 | 6348023 |
| 1731454800 | 46.43 | -1.17 | -2.46 | 46.5 | 46.865 | 45.57 | 3625310 |
| 1731368400 | 47.6 | -1.09 | -2.24 | 47.71 | 48.12 | 47.11 | 1950198 |
| 1731109200 | 48.69 | -2.37 | -4.64 | 48.68 | 49.71 | 47.75 | 3519766 |
| 1731022800 | 51.06 | 1.97 | 4.01 | 51.07 | 51.34 | 50.38 | 2604415 |
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
