Premium
Ovintiv Inc (47Q)
TG
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 | 0.639999 | 1.55076084323 | 41.27 | 41.38 | 40.03 | 24 | 40.81776596 | DE |
| 4 | 0.519999 | 1.25633969558 | 41.39 | 43.46 | 40.03 | 82 | 41.95968743 | DE |
| 12 | 2.939999 | 7.54426225302 | 38.97 | 44.1 | 36 | 165 | 40.99330988 | DE |
| 26 | 2.61 | 6.64122154303 | 39.299999 | 44.32 | 33.04 | 225 | 39.72057766 | DE |
| 52 | -1.680001 | -3.85409727002 | 43.59 | 52.1 | 33.04 | 625 | 44.50461327 | DE |
| 156 | -1.900001 | -4.336911664 | 43.81 | 52.1 | 33.04 | 483 | 44.1573436 | DE |
| 260 | -1.900001 | -4.336911664 | 43.81 | 52.1 | 33.04 | 483 | 44.1573436 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 41.38 | 0.92 | 2.27 | 41.38 | 41.38 | 41.38 | 432 |
| 1740691620 | 40.46 | 0.43 | 1.07 | 40.46 | 40.46 | 40.46 | 10 |
| 1740605220 | 40.03 | -0.31 | -0.77 | 40.03 | 40.03 | 40.03 | 9 |
| 1740518820 | 40.34 | -0.93 | -2.25 | 40.34 | 40.34 | 40.34 | 25 |
| 1740432420 | 41.27 | -2.19 | -5.04 | 41.27 | 41.27 | 41.27 | 50 |
| 1740173220 | 43.46 | 0 | 0.00 | 43.46 | 43.46 | 43.46 | 0 |
| 1740086820 | 43.46 | 0 | 0.00 | 43.46 | 43.46 | 43.46 | 0 |
| 1740000420 | 43.46 | 1.26 | 2.99 | 43.46 | 43.46 | 43.46 | 167 |
| 1739914020 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1739827620 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1739568420 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1739482020 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1739395620 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1739309220 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1739222820 | 42.2 | 1.54 | 3.79 | 41.119999 | 42.2 | 41.119999 | 160 |
| 1738963620 | 40.659999 | 0 | 0.00 | 40.659999 | 40.659999 | 40.659999 | 0 |
| 1738877220 | 40.659999 | -1.22 | -2.91 | 40.659999 | 40.659999 | 40.659999 | 48 |
| 1738790820 | 41.88 | 0.49 | 1.18 | 41.36 | 41.88 | 41.36 | 67 |
| 1738704420 | 41.39 | 0 | 0.00 | 41.39 | 41.39 | 41.39 | 0 |
| 1738618020 | 41.39 | -0.87 | -2.06 | 41.39 | 41.39 | 41.39 | 200 |
| 1738358820 | 42.26 | 0 | 0.00 | 42.26 | 42.26 | 42.26 | 0 |
| 1738272420 | 42.26 | 0.68 | 1.64 | 42.26 | 42.26 | 42.26 | 125 |
| 1738186020 | 41.58 | 0 | 0.00 | 41.58 | 41.58 | 41.58 | 0 |
| 1738099620 | 41.58 | 0 | 0.00 | 41.58 | 41.58 | 41.58 | 0 |
| 1738013220 | 41.58 | -1.53 | -3.55 | 42.49 | 42.5 | 41.58 | 1004 |
| 1737754020 | 43.11 | 0 | 0.00 | 43.11 | 43.11 | 43.11 | 0 |
| 1737667620 | 43.11 | 0 | 0.00 | 43.11 | 43.11 | 43.11 | 0 |
| 1737581220 | 43.11 | -0.41 | -0.94 | 43.11 | 43.11 | 43.11 | 10 |
| 1737494820 | 43.52 | -0.58 | -1.32 | 44.06 | 44.06 | 43.52 | 384 |
| 1737408420 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1737149220 | 44.1 | 0.89 | 2.06 | 44.1 | 44.1 | 44.1 | 150 |
| 1737062820 | 43.21 | 0 | 0.00 | 43.21 | 43.21 | 43.21 | 0 |
| 1736976420 | 43.21 | 0 | 0.00 | 43.21 | 43.21 | 43.21 | 0 |
| 1736890020 | 43.21 | 0.88 | 2.08 | 43.21 | 43.21 | 43.21 | 10 |
| 1736803620 | 42.33 | 0 | 0.00 | 42.33 | 42.33 | 42.33 | 0 |
| 1736544420 | 42.33 | 1.13 | 2.74 | 42.049999 | 42.33 | 42.049999 | 660 |
| 1736458020 | 41.2 | 0.44 | 1.08 | 41.2 | 41.2 | 41.2 | 500 |
| 1736371620 | 40.76 | 0.41 | 1.02 | 40.7 | 40.76 | 40.7 | 322 |
| 1736285220 | 40.35 | -0.27 | -0.66 | 40.35 | 40.35 | 40.35 | 60 |
| 1736198820 | 40.619999 | 0 | 0.00 | 40.619999 | 40.619999 | 40.619999 | 0 |
| 1735939620 | 40.619999 | 0.82 | 2.06 | 40.67 | 40.67 | 40.619999 | 178 |
| 1735853220 | 39.799999 | 2.87 | 7.77 | 39.799999 | 39.799999 | 39.799999 | 14 |
| 1735594020 | 36.93 | -0.37 | -0.99 | 36.94 | 37.47 | 36.93 | 54 |
| 1735334820 | 37.299999 | 0.62 | 1.69 | 36.68 | 37.299999 | 36.68 | 547 |
| 1734989220 | 36.68 | 0.67 | 1.86 | 36 | 36.68 | 36 | 150 |
| 1734730020 | 36.01 | -0.57 | -1.56 | 36.01 | 36.01 | 36.01 | 20 |
| 1734643620 | 36.58 | -0.78 | -2.09 | 36.38 | 36.58 | 36.38 | 36 |
| 1734557220 | 37.36 | -0.67 | -1.76 | 37.36 | 37.36 | 37.36 | 4 |
| 1734470820 | 38.03 | 0 | 0.00 | 38.03 | 38.03 | 38.03 | 0 |
| 1734384420 | 38.03 | -2.14 | -5.33 | 38.03 | 38.03 | 38.03 | 20 |
| 1734125220 | 40.17 | 0 | 0.00 | 40.17 | 40.17 | 40.17 | 0 |
| 1734038820 | 40.17 | 0.24 | 0.60 | 40.659999 | 40.659999 | 40.17 | 48 |
| 1733952420 | 39.93 | 0.28 | 0.71 | 39.69 | 39.93 | 39.69 | 360 |
| 1733866020 | 39.65 | 0.31 | 0.79 | 39.65 | 39.65 | 39.65 | 1 |
| 1733779620 | 39.34 | 0.37 | 0.95 | 39.34 | 39.34 | 39.34 | 2 |
| 1733520420 | 38.97 | -1.98 | -4.84 | 38.97 | 38.97 | 38.97 | 40 |
| 1733434020 | 40.95 | 0 | 0.00 | 40.95 | 40.95 | 40.95 | 0 |
| 1733347620 | 40.95 | -0.9 | -2.15 | 41.979999 | 41.979999 | 40.94 | 993 |
| 1733261220 | 41.85 | -0.17 | -0.40 | 41.979999 | 42.21 | 41.85 | 376 |
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
