Premium
Civitas Resources Inc (B2C)
TG
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 | -0.37 | -1.2131147541 | 30.5 | 32.69 | 29.22 | 770 | 30.65167445 | DE |
| 4 | -18.18 | -37.6319602567 | 48.31 | 49.22 | 29.22 | 799 | 35.61344094 | DE |
| 12 | -10.72 | -26.2423500612 | 40.85 | 53.68 | 29.22 | 542 | 41.86408977 | DE |
| 26 | -17.84 | -37.1899103606 | 47.97 | 53.68 | 29.22 | 455 | 44.44165525 | DE |
| 52 | -33.37 | -52.5511811024 | 63.5 | 73.319999 | 29.22 | 369 | 49.78049194 | DE |
| 156 | -44.87 | -59.8266666667 | 75 | 81 | 29.22 | 321 | 53.45248153 | DE |
| 260 | -44.87 | -59.8266666667 | 75 | 81 | 29.22 | 321 | 53.45248153 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 30.2 | -2.01 | -6.24 | 32.13 | 32.67 | 30.2 | 1533 |
| 1741814820 | 32.21 | 2.5 | 8.41 | 30.43 | 32.689999 | 30.3 | 912 |
| 1741728420 | 29.71 | 0.06 | 0.20 | 29.79 | 30.6 | 29.71 | 598 |
| 1741642020 | 29.65 | -1.05 | -3.42 | 30.95 | 31.13 | 29.22 | 195 |
| 1741382820 | 30.7 | 0.43 | 1.42 | 30.5 | 31.07 | 30.49 | 614 |
| 1741296420 | 30.27 | -0.09 | -0.30 | 30.92 | 30.92 | 30.12 | 305 |
| 1741210020 | 30.36 | -1.94 | -6.01 | 32.89 | 32.89 | 30 | 1035 |
| 1741123620 | 32.299999 | -1.47 | -4.35 | 33.21 | 34.15 | 32.08 | 1162 |
| 1741037220 | 33.77 | -2.88 | -7.86 | 37.25 | 37.25 | 33.39 | 1391 |
| 1740778020 | 36.65 | -0.66 | -1.77 | 36.53 | 36.7 | 36.53 | 79 |
| 1740691620 | 37.31 | -0.62 | -1.63 | 37.9 | 38.44 | 37.29 | 1789 |
| 1740605220 | 37.93 | -0.44 | -1.15 | 39.32 | 39.72 | 37.88 | 1074 |
| 1740518820 | 38.369999 | -8.63 | -18.36 | 44.04 | 44.27 | 38.369999 | 1904 |
| 1740432420 | 47 | -0.2 | -0.42 | 47.35 | 47.52 | 46.82 | 236 |
| 1740173220 | 47.2 | -1.48 | -3.04 | 48.09 | 48.09 | 47.2 | 594 |
| 1740086820 | 48.68 | 0.36 | 0.75 | 49.22 | 49.22 | 48.68 | 66 |
| 1740000420 | 48.32 | 0 | 0.00 | 48.32 | 48.32 | 48.32 | 0 |
| 1739914020 | 48.32 | -0.08 | -0.17 | 48.6 | 48.6 | 48.2 | 732 |
| 1739827620 | 48.4 | 1.44 | 3.07 | 48.31 | 48.4 | 47.63 | 157 |
| 1739568420 | 46.96 | 0 | 0.00 | 46.96 | 46.96 | 46.96 | 0 |
| 1739482020 | 46.96 | -1.13 | -2.35 | 47.17 | 47.47 | 46.96 | 237 |
| 1739395620 | 48.09 | -0.68 | -1.39 | 50.02 | 50.02 | 48.09 | 229 |
| 1739309220 | 48.77 | 0 | 0.00 | 48.77 | 48.77 | 48.77 | 0 |
| 1739222820 | 48.77 | 2.18 | 4.68 | 46.81 | 48.77 | 45.86 | 624 |
| 1738963620 | 46.59 | -0.27 | -0.58 | 46.59 | 46.59 | 46.59 | 2 |
| 1738877220 | 46.86 | -0.43 | -0.91 | 47.6 | 47.6 | 46.86 | 262 |
| 1738790820 | 47.29 | -1.44 | -2.96 | 48.63 | 48.63 | 47.29 | 50 |
| 1738704420 | 48.73 | 0.22 | 0.45 | 48.48 | 48.73 | 48.48 | 21 |
| 1738618020 | 48.51 | -1.33 | -2.67 | 48.53 | 49.31 | 48.51 | 301 |
| 1738358820 | 49.84 | -0.16 | -0.32 | 50.08 | 50.08 | 48.63 | 71 |
| 1738272420 | 50 | 0.74 | 1.50 | 50.24 | 50.24 | 49.85 | 350 |
| 1738186020 | 49.26 | 0.42 | 0.86 | 49.26 | 49.26 | 49.26 | 872 |
| 1738099620 | 48.84 | 0.27 | 0.56 | 48.23 | 48.84 | 48.23 | 184 |
| 1738013220 | 48.57 | -0.37 | -0.76 | 48.8 | 49.25 | 48.19 | 352 |
| 1737754020 | 48.94 | -1.58 | -3.13 | 49.31 | 49.32 | 48.94 | 259 |
| 1737667620 | 50.52 | 0.18 | 0.36 | 50.52 | 50.6 | 50.48 | 177 |
| 1737581220 | 50.34 | -0.42 | -0.83 | 50.34 | 50.34 | 50.34 | 100 |
| 1737494820 | 50.76 | -1.2 | -2.31 | 51.86 | 51.86 | 50.76 | 115 |
| 1737408420 | 51.96 | 0 | 0.00 | 51.96 | 51.96 | 51.96 | 0 |
| 1737149220 | 51.96 | -1.18 | -2.22 | 53.66 | 53.68 | 51.52 | 312 |
| 1737062820 | 53.14 | 0.74 | 1.41 | 52.78 | 53.14 | 52.44 | 266 |
| 1736976420 | 52.4 | 0.22 | 0.42 | 52.4 | 52.54 | 52.4 | 21 |
| 1736890020 | 52.18 | 0.64 | 1.24 | 51.54 | 52.58 | 50.68 | 3687 |
| 1736803620 | 51.54 | 1.5 | 3.00 | 49.78 | 51.88 | 49.78 | 137 |
| 1736544420 | 50.04 | 1.99 | 4.14 | 47.82 | 50.38 | 47.82 | 564 |
| 1736458020 | 48.05 | 0 | 0.00 | 48.05 | 48.05 | 48.05 | 0 |
| 1736371620 | 48.05 | 0.17 | 0.36 | 48.05 | 48.05 | 48.05 | 12 |
| 1736285220 | 47.88 | 1.84 | 4.00 | 46.63 | 47.88 | 45.93 | 532 |
| 1736198820 | 46.04 | -1.19 | -2.52 | 47.16 | 47.16 | 46.04 | 339 |
| 1735939620 | 47.23 | 0.92 | 1.99 | 46.07 | 47.42 | 46.07 | 718 |
| 1735853220 | 46.31 | 4.88 | 11.78 | 44.72 | 46.81 | 44.67 | 285 |
| 1735594020 | 41.43 | -1.23 | -2.88 | 42.08 | 42.08 | 41.43 | 105 |
| 1735334820 | 42.659999 | 1.57 | 3.82 | 42.61 | 42.659999 | 41.82 | 891 |
| 1734989220 | 41.09 | -0.26 | -0.63 | 41.47 | 41.54 | 41 | 181 |
| 1734730020 | 41.35 | 0.25 | 0.61 | 40.85 | 41.77 | 40.85 | 459 |
| 1734643620 | 41.1 | -1.2 | -2.84 | 42.72 | 42.72 | 41.1 | 803 |
| 1734557220 | 42.299999 | -0.23 | -0.54 | 42.98 | 43.41 | 42.299999 | 250 |
| 1734470820 | 42.53 | -1.08 | -2.48 | 43 | 43.04 | 42.159999 | 136 |
| 1734384420 | 43.61 | -2.88 | -6.19 | 46.05 | 46.05 | 43.61 | 337 |
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
