Premium
Whitecap Resources Inc (J6I)
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 | -0.074 | -1.06382978723 | 6.956 | 7.152 | 6.832 | 396 | 6.91987737 | DE |
| 4 | -0.308 | -4.28372739917 | 7.19 | 7.388 | 6.766 | 360 | 7.041409 | DE |
| 12 | 0.284 | 4.30433464686 | 6.598 | 7.55 | 6.506 | 394 | 7.00395718 | DE |
| 26 | -0.42 | -5.75184880855 | 7.302 | 7.55 | 6.328 | 644 | 6.85427009 | DE |
| 52 | 0.467 | 7.27981293843 | 6.415 | 7.55 | 5.7 | 868 | 6.63718906 | DE |
| 156 | -0.788 | -10.2737940026 | 7.67 | 8.235 | 5.7 | 853 | 6.7420382 | DE |
| 260 | -0.788 | -10.2737940026 | 7.67 | 8.235 | 5.7 | 853 | 6.7420382 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728073620 | 7.116 | 0 | 0.00 | 7.116 | 7.116 | 7.116 | 0 |
| 1727987220 | 7.116 | 0.13 | 1.83 | 7.128 | 7.128 | 7.116 | 1000 |
| 1727900820 | 6.988 | 0.2 | 2.92 | 6.98 | 6.996 | 6.98 | 166 |
| 1727814420 | 6.79 | 0.09 | 1.28 | 6.762 | 6.79 | 6.542 | 105 |
| 1727727960 | 6.704 | 0 | 0.00 | 6.704 | 6.704 | 6.704 | 0 |
| 1727468760 | 6.704 | -0.22 | -3.23 | 6.506 | 6.704 | 6.506 | 852 |
| 1727382360 | 6.928 | 0 | 0.00 | 6.928 | 6.928 | 6.928 | 0 |
| 1727295960 | 6.928 | 0 | 0.00 | 6.928 | 6.928 | 6.928 | 0 |
| 1727209560 | 6.928 | -0.06 | -0.89 | 6.928 | 6.928 | 6.928 | 1 |
| 1727123160 | 6.99 | 0.17 | 2.55 | 6.944 | 6.99 | 6.944 | 281 |
| 1726864020 | 6.816 | 0 | 0.00 | 6.816 | 6.816 | 6.816 | 0 |
| 1726777620 | 6.816 | 0 | 0.00 | 6.816 | 6.816 | 6.816 | 0 |
| 1726691220 | 6.816 | 0.17 | 2.56 | 6.814 | 6.816 | 6.814 | 550 |
| 1726604820 | 6.646 | 0 | 0.00 | 6.646 | 6.646 | 6.646 | 0 |
| 1726518420 | 6.646 | -0.09 | -1.34 | 6.7 | 6.7 | 6.518 | 491 |
| 1726259160 | 6.736 | 0.1 | 1.51 | 6.722 | 6.738 | 6.722 | 1100 |
| 1726172760 | 6.636 | 0.04 | 0.58 | 6.732 | 6.732 | 6.636 | 150 |
| 1726086360 | 6.598 | 0.27 | 4.27 | 6.598 | 6.598 | 6.598 | 333 |
| 1725999960 | 6.328 | 0 | 0.00 | 6.328 | 6.328 | 6.328 | 0 |
| 1725913560 | 6.328 | 0 | 0.00 | 6.328 | 6.328 | 6.328 | 0 |
| 1725654360 | 6.328 | -0.43 | -6.42 | 6.462 | 6.462 | 6.328 | 972 |
| 1725567960 | 6.762 | 0 | 0.00 | 6.762 | 6.762 | 6.762 | 0 |
| 1725481560 | 6.762 | 0.08 | 1.17 | 6.762 | 6.762 | 6.762 | 820 |
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
