Premium
Whitecap Resources Inc (J6I)
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 | 0.402 | 6.09090909091 | 6.6 | 7.086 | 6.6 | 819 | 6.87420684 | DE |
| 4 | 0.348 | 5.22993688007 | 6.654 | 7.086 | 6.35 | 967 | 6.59535052 | DE |
| 12 | -0.314 | -4.29196282121 | 7.316 | 7.388 | 6.35 | 631 | 6.74954305 | DE |
| 26 | -0.008 | -0.114122681883 | 7.01 | 7.55 | 6.328 | 529 | 6.80947999 | DE |
| 52 | 0.972 | 16.1194029851 | 6.03 | 7.55 | 5.7 | 847 | 6.67902316 | DE |
| 156 | -0.668 | -8.70925684485 | 7.67 | 8.235 | 5.7 | 863 | 6.73145283 | DE |
| 260 | -0.668 | -8.70925684485 | 7.67 | 8.235 | 5.7 | 863 | 6.73145283 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 7.086 | 0.11 | 1.61 | 6.924 | 7.086 | 6.924 | 106 |
| 1735853220 | 6.974 | 0.31 | 4.71 | 6.916 | 7.012 | 6.904 | 1463 |
| 1735594020 | 6.66 | -0.07 | -1.04 | 6.63 | 6.66 | 6.63 | 40 |
| 1735334820 | 6.73 | 0.22 | 3.38 | 6.6 | 6.736 | 6.6 | 953 |
| 1734989220 | 6.51 | 0.16 | 2.49 | 6.5039999 | 6.51 | 6.46 | 1282 |
| 1734730020 | 6.352 | -0.16 | -2.43 | 6.472 | 6.472 | 6.35 | 2477 |
| 1734643620 | 6.51 | 0 | 0.03 | 6.51 | 6.51 | 6.51 | 80 |
| 1734557220 | 6.508 | 0.04 | 0.62 | 6.508 | 6.508 | 6.508 | 20 |
| 1734470820 | 6.468 | -0.21 | -3.09 | 6.598 | 6.598 | 6.468 | 2201 |
| 1734384420 | 6.674 | 0.08 | 1.21 | 6.624 | 6.73 | 6.41 | 1464 |
| 1734125220 | 6.594 | 0 | 0.06 | 6.766 | 6.766 | 6.594 | 870 |
| 1734038820 | 6.59 | -0.04 | -0.60 | 6.594 | 6.594 | 6.5599999 | 724 |
| 1733952420 | 6.63 | -0.04 | -0.57 | 6.668 | 6.668 | 6.63 | 668 |
| 1733866020 | 6.668 | -0.09 | -1.39 | 6.67 | 6.67 | 6.668 | 1500 |
| 1733779620 | 6.762 | 0.11 | 1.62 | 6.756 | 6.802 | 6.756 | 268 |
| 1733520420 | 6.654 | -0.05 | -0.81 | 6.654 | 6.654 | 6.654 | 500 |
| 1733434020 | 6.708 | 0 | 0.00 | 6.708 | 6.708 | 6.708 | 0 |
| 1733347620 | 6.708 | -0.13 | -1.93 | 7.012 | 7.012 | 6.708 | 450 |
| 1733261220 | 6.84 | -0.01 | -0.15 | 6.84 | 6.84 | 6.84 | 1653 |
| 1733174820 | 6.85 | -0.03 | -0.46 | 7.084 | 7.084 | 6.85 | 303 |
| 1732915620 | 6.882 | 0 | 0.00 | 6.882 | 6.882 | 6.882 | 0 |
| 1732829220 | 6.882 | -0.06 | -0.81 | 6.832 | 6.882 | 6.832 | 55 |
| 1732742820 | 6.938 | -0 | -0.03 | 6.95 | 6.95 | 6.938 | 687 |
| 1732656420 | 6.94 | -0.35 | -4.83 | 6.956 | 7.152 | 6.94 | 537 |
| 1732570020 | 7.292 | 0.06 | 0.89 | 7.388 | 7.388 | 7.292 | 254 |
| 1732310820 | 7.228 | 0.17 | 2.41 | 7.228 | 7.228 | 7.228 | 20 |
| 1732224420 | 7.058 | 0 | 0.00 | 7.058 | 7.058 | 7.058 | 0 |
| 1732138020 | 7.058 | 0 | 0.00 | 7.058 | 7.058 | 7.058 | 0 |
| 1732051620 | 7.058 | 0 | 0.00 | 7.058 | 7.058 | 7.058 | 0 |
| 1731965220 | 7.058 | 0.29 | 4.32 | 7.058 | 7.058 | 7.058 | 150 |
| 1731705960 | 6.766 | -0.12 | -1.69 | 6.974 | 6.974 | 6.766 | 63 |
| 1731619620 | 6.882 | 0 | 0.00 | 6.882 | 6.882 | 6.882 | 0 |
| 1731533220 | 6.882 | 0 | 0.00 | 6.882 | 6.882 | 6.882 | 0 |
| 1731446820 | 6.882 | -0.12 | -1.69 | 6.84 | 6.882 | 6.84 | 401 |
| 1731360420 | 7 | -0.2 | -2.78 | 7.074 | 7.074 | 7 | 160 |
| 1731101160 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1731014760 | 7.2 | 0.4 | 5.88 | 7.19 | 7.2 | 6.964 | 1326 |
| 1730928360 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1730841960 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1730755560 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1730496360 | 6.8 | -0.13 | -1.93 | 6.966 | 6.966 | 6.8 | 110 |
| 1730409960 | 6.934 | 0 | 0.00 | 6.934 | 6.934 | 6.934 | 0 |
| 1730323560 | 6.934 | 0 | 0.00 | 6.934 | 6.934 | 6.934 | 0 |
| 1730237160 | 6.934 | -0.16 | -2.20 | 6.89 | 6.934 | 6.89 | 811 |
| 1730147220 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1729888020 | 7.09 | 0.15 | 2.19 | 7.09 | 7.09 | 7.09 | 400 |
| 1729801560 | 6.938 | -0.19 | -2.61 | 6.938 | 6.938 | 6.938 | 1 |
| 1729715160 | 7.124 | 0.14 | 2.03 | 7.124 | 7.124 | 7.124 | 2 |
| 1729628760 | 6.982 | 0 | 0.00 | 6.982 | 6.982 | 6.982 | 0 |
| 1729542360 | 6.982 | -0.02 | -0.26 | 6.982 | 6.982 | 6.982 | 30 |
| 1729283160 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1729196760 | 7 | -0.07 | -0.99 | 7 | 7 | 7 | 500 |
| 1729110360 | 7.07 | -0.04 | -0.59 | 6.962 | 7.07 | 6.962 | 956 |
| 1729023960 | 7.112 | -0.2 | -2.79 | 7.034 | 7.112 | 6.812 | 563 |
| 1728937620 | 7.316 | 0.23 | 3.30 | 7.316 | 7.316 | 7.316 | 30 |
| 1728678360 | 7.082 | 0 | 0.00 | 7.082 | 7.082 | 7.082 | 0 |
| 1728591960 | 7.082 | 0 | 0.00 | 7.082 | 7.082 | 7.082 | 0 |
| 1728505560 | 7.082 | -0.12 | -1.72 | 7.082 | 7.082 | 7.082 | 100 |
| 1728419160 | 7.206 | -0.34 | -4.56 | 7.462 | 7.462 | 7.206 | 31 |
| 1728332760 | 7.55 | 0.43 | 6.10 | 7.354 | 7.55 | 7.166 | 1261 |
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
