Premium
Teck Resources Ltd (TECK)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.0753579502638 | 39.81 | 42.55 | 37.75 | 4142953 | 40.12472228 | CS |
| 4 | -3.59 | -8.27761125202 | 43.37 | 44.49 | 37.75 | 3411387 | 41.58274152 | CS |
| 12 | -4.76 | -10.6870229008 | 44.54 | 44.7 | 37.75 | 2881101 | 41.73106356 | CS |
| 26 | -4 | -9.13659205116 | 43.78 | 54.13 | 37.75 | 2870353 | 45.35796177 | CS |
| 52 | -0.33 | -0.822737471952 | 40.11 | 55.13 | 37.75 | 3124353 | 46.64061132 | CS |
| 156 | -1.32 | -3.21167883212 | 41.1 | 55.13 | 24.72 | 3933281 | 40.2652594 | CS |
| 260 | 30.22 | 316.108786611 | 9.56 | 55.13 | 5.6 | 4271657 | 30.96075311 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 39.78 | -1 | -2.45 | 40.32 | 40.6 | 38.73 | 5048428 |
| 1741304400 | 40.78 | -0.76 | -1.83 | 41.07 | 42.55 | 40.565 | 3432873 |
| 1741218000 | 41.54 | 2.9 | 7.51 | 40.265 | 41.63 | 39.79 | 4463681 |
| 1741131600 | 38.64 | -0.92 | -2.33 | 39.17 | 39.6 | 37.75 | 5030346 |
| 1741045200 | 39.56 | -0.77 | -1.91 | 41.46 | 41.9 | 39.125 | 3490043 |
| 1740786000 | 40.33 | 0.07 | 0.17 | 39.81 | 40.39 | 39.535 | 4318954 |
| 1740699600 | 40.26 | -1.12 | -2.71 | 41.23 | 41.35 | 40.16 | 2433585 |
| 1740613200 | 41.38 | 0.78 | 1.92 | 41.03 | 41.92 | 40.9 | 3883952 |
| 1740526800 | 40.6 | -0.26 | -0.64 | 41.08 | 41.26 | 40.12 | 2816482 |
| 1740440400 | 40.86 | -0.27 | -0.66 | 41.25 | 41.61 | 40.57 | 2745602 |
| 1740181200 | 41.13 | -2.23 | -5.14 | 42.85 | 43.04 | 40.78 | 4156553 |
| 1740094800 | 43.36 | 0.66 | 1.55 | 43.62 | 44.244 | 43.1 | 3927992 |
| 1740008400 | 42.7 | -0.41 | -0.95 | 42.98 | 42.98 | 41.89 | 3684160 |
| 1739922000 | 43.11 | 0.03 | 0.07 | 43.22 | 43.49 | 42.97 | 2550876 |
| 1739576400 | 43.08 | -0.78 | -1.78 | 43.97 | 44.49 | 43.08 | 2432856 |
| 1739490000 | 43.86 | 0.92 | 2.14 | 43.16 | 43.89 | 42.99 | 2082469 |
| 1739403600 | 42.94 | 0.65 | 1.54 | 42 | 43.08 | 41.93 | 2906642 |
| 1739317200 | 42.29 | -0.88 | -2.04 | 41.95 | 42.36 | 41.7 | 2933617 |
| 1739230800 | 43.17 | 0.12 | 0.28 | 43.58 | 43.88 | 42.97 | 3103510 |
| 1738971600 | 43.05 | 0.46 | 1.08 | 43.37 | 44.32 | 42.78 | 4557916 |
| 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 |
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
