Premium
Baytex Energy Corp (B5X)
TG
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 | -0.04 | -1.70502983802 | 2.346 | 2.501 | 2.306 | 1372 | 2.49483119 | DE |
| 4 | -0.267 | -10.3769918383 | 2.573 | 2.573 | 2.173 | 8024 | 2.38340487 | DE |
| 12 | -0.606 | -20.8104395604 | 2.912 | 2.912 | 2.097 | 3685 | 2.4172872 | DE |
| 26 | -0.889 | -27.8247261346 | 3.195 | 3.211 | 2.097 | 2350 | 2.49064084 | DE |
| 52 | -0.738 | -24.2444152431 | 3.044 | 3.734 | 2.097 | 1757 | 2.75103678 | DE |
| 156 | -1.522 | -39.7596656217 | 3.828 | 4.408 | 2.097 | 1885 | 3.07685204 | DE |
| 260 | -1.522 | -39.7596656217 | 3.828 | 4.408 | 2.097 | 1885 | 3.07685204 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1739482020 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1739395620 | 2.5 | -0 | -0.04 | 2.499 | 2.5 | 2.499 | 3697 |
| 1739309220 | 2.501 | 0.16 | 6.61 | 2.501 | 2.501 | 2.501 | 280 |
| 1739222820 | 2.346 | 0.08 | 3.71 | 2.346 | 2.346 | 2.346 | 140 |
| 1738963620 | 2.262 | -0.05 | -2.20 | 2.2519999 | 2.262 | 2.173 | 8762 |
| 1738877220 | 2.313 | 0 | 0.00 | 2.313 | 2.313 | 2.313 | 0 |
| 1738790820 | 2.313 | -0.04 | -1.57 | 2.313 | 2.313 | 2.313 | 30 |
| 1738704420 | 2.35 | 0.08 | 3.71 | 2.297 | 2.35 | 2.297 | 6748 |
| 1738618020 | 2.266 | -0.14 | -5.98 | 2.3319999 | 2.3319999 | 2.254 | 2834 |
| 1738358820 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1738272420 | 2.41 | 0.06 | 2.55 | 2.399 | 2.412 | 2.399 | 50325 |
| 1738186020 | 2.35 | -0.02 | -0.63 | 2.349 | 2.35 | 2.349 | 14475 |
| 1738099620 | 2.365 | 0 | 0.00 | 2.365 | 2.365 | 2.365 | 0 |
| 1738013220 | 2.365 | -0.18 | -7.07 | 2.358 | 2.365 | 2.358 | 6710 |
| 1737754020 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1737667620 | 2.545 | -0.03 | -1.09 | 2.545 | 2.545 | 2.545 | 10 |
| 1737581220 | 2.573 | 0 | 0.00 | 2.573 | 2.573 | 2.573 | 0 |
| 1737494820 | 2.573 | -0.01 | -0.46 | 2.573 | 2.573 | 2.573 | 2280 |
| 1737408420 | 2.585 | 0 | 0.00 | 2.585 | 2.585 | 2.585 | 0 |
| 1737149220 | 2.585 | 0 | 0.00 | 2.585 | 2.585 | 2.585 | 0 |
| 1737062820 | 2.585 | -0.16 | -5.66 | 2.616 | 2.616 | 2.585 | 975 |
| 1736976420 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1736890020 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1736803620 | 2.74 | 0.08 | 2.93 | 2.74 | 2.74 | 2.74 | 775 |
| 1736544420 | 2.662 | 0.04 | 1.49 | 2.65 | 2.715 | 2.65 | 5598 |
| 1736458020 | 2.623 | 0 | 0.00 | 2.623 | 2.623 | 2.623 | 0 |
| 1736371620 | 2.623 | -0 | -0.08 | 2.623 | 2.623 | 2.623 | 375 |
| 1736285220 | 2.625 | 0.03 | 1.12 | 2.625 | 2.625 | 2.625 | 1893 |
| 1736198820 | 2.596 | 0 | 0.00 | 2.596 | 2.596 | 2.596 | 0 |
| 1735939620 | 2.596 | -0.01 | -0.38 | 2.596 | 2.596 | 2.596 | 1150 |
| 1735853220 | 2.606 | 0.23 | 9.45 | 2.5219999 | 2.606 | 2.5219999 | 4769 |
| 1735594020 | 2.3809999 | 0.01 | 0.55 | 2.311 | 2.3809999 | 2.311 | 2576 |
| 1735334820 | 2.368 | 0.11 | 4.78 | 2.271 | 2.368 | 2.271 | 2224 |
| 1734989220 | 2.2599999 | 0.16 | 7.77 | 2.235 | 2.2599999 | 2.2 | 862 |
| 1734730020 | 2.097 | -0.09 | -4.07 | 2.097 | 2.097 | 2.097 | 307 |
| 1734643620 | 2.186 | -0.04 | -1.97 | 2.186 | 2.186 | 2.186 | 42 |
| 1734557220 | 2.23 | 0.06 | 2.62 | 2.23 | 2.23 | 2.23 | 16 |
| 1734470820 | 2.173 | -0.24 | -9.83 | 2.173 | 2.173 | 2.173 | 1089 |
| 1734384420 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1734125220 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1734038820 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1733952420 | 2.41 | 0.01 | 0.54 | 2.41 | 2.41 | 2.41 | 844 |
| 1733866020 | 2.3969999 | -0.03 | -1.36 | 2.3969999 | 2.3969999 | 2.3969999 | 115 |
| 1733779620 | 2.43 | -0.04 | -1.78 | 2.43 | 2.43 | 2.43 | 115 |
| 1733520420 | 2.474 | -0.26 | -9.54 | 2.474 | 2.474 | 2.474 | 37 |
| 1733434020 | 2.735 | 0 | 0.00 | 2.735 | 2.735 | 2.735 | 0 |
| 1733347620 | 2.735 | 0 | 0.15 | 2.735 | 2.735 | 2.735 | 556 |
| 1733261220 | 2.731 | 0 | 0.00 | 2.731 | 2.731 | 2.731 | 0 |
| 1733174820 | 2.731 | 0 | 0.00 | 2.731 | 2.731 | 2.731 | 0 |
| 1732915620 | 2.731 | 0 | 0.00 | 2.731 | 2.731 | 2.731 | 0 |
| 1732829220 | 2.731 | 0 | 0.00 | 2.731 | 2.731 | 2.731 | 0 |
| 1732742820 | 2.731 | 0 | 0.00 | 2.731 | 2.731 | 2.731 | 0 |
| 1732656420 | 2.731 | -0.14 | -4.88 | 2.731 | 2.731 | 2.731 | 1 |
| 1732570020 | 2.871 | 0.02 | 0.70 | 2.912 | 2.912 | 2.871 | 985 |
| 1732310820 | 2.851 | 0 | 0.00 | 2.851 | 2.851 | 2.851 | 0 |
| 1732224420 | 2.851 | 0.1 | 3.56 | 2.851 | 2.851 | 2.851 | 70 |
| 1732137960 | 2.753 | 0 | 0.00 | 2.753 | 2.753 | 2.753 | 0 |
| 1732051560 | 2.753 | 0 | 0.00 | 2.753 | 2.753 | 2.753 | 0 |
| 1731965160 | 2.753 | 0 | 0.00 | 2.753 | 2.753 | 2.753 | 0 |
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
