Premium
Precision Drilling Corp (PRE1)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 61 | 1.5 | 2.52 | 61 | 61 | 61 | 13 |
| 1735853220 | 59.5 | 2.5 | 4.39 | 59.5 | 59.5 | 59.5 | 2 |
| 1735594020 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1735334820 | 57 | 1.5 | 2.70 | 55.5 | 57 | 55.5 | 25 |
| 1734989220 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1734730020 | 55.5 | 0 | 0.00 | 53 | 55.5 | 53 | 83 |
| 1734643620 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1734557220 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1734470820 | 55.5 | -3 | -5.13 | 55.5 | 55.5 | 55.5 | 12 |
| 1734384420 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1734125220 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1734038820 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1733952420 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 20 |
| 1733866020 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1733779620 | 58.5 | 2.5 | 4.46 | 58.5 | 58.5 | 58.5 | 3 |
| 1733520420 | 56 | -2 | -3.45 | 56 | 56 | 56 | 1 |
| 1733434020 | 58 | -1.5 | -2.52 | 58 | 58 | 58 | 445 |
| 1733347620 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1733261220 | 59.5 | -1.5 | -2.46 | 59.5 | 59.5 | 59.5 | 4 |
| 1733174820 | 61 | 1.5 | 2.52 | 61 | 61 | 61 | 2 |
| 1732915620 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1732829220 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1732742820 | 59.5 | -0.5 | -0.83 | 59.5 | 59.5 | 59.5 | 141 |
| 1732656420 | 60 | -3.5 | -5.51 | 62.5 | 62.5 | 60 | 275 |
| 1732570020 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1732310820 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1732224420 | 63.5 | 3 | 4.96 | 63 | 63.5 | 63 | 117 |
| 1732138020 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 2 |
| 1732051620 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1731965220 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 2 |
| 1731705960 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1731619560 | 60.5 | -1 | -1.63 | 60.5 | 60.5 | 60.5 | 10 |
| 1731533220 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1731446820 | 61.5 | 1.5 | 2.50 | 59.5 | 61.5 | 59.5 | 39 |
| 1731360420 | 60 | 0 | 0.00 | 59 | 60 | 59 | 26 |
| 1731101160 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731014760 | 60 | 0.5 | 0.84 | 60 | 60 | 60 | 3 |
| 1730928360 | 59.5 | 3 | 5.31 | 57.5 | 59.5 | 57.5 | 105 |
| 1730841960 | 56.5 | 0.5 | 0.89 | 56.5 | 56.5 | 56.5 | 22 |
| 1730755560 | 56 | 2 | 3.70 | 56.5 | 56.5 | 55.5 | 501 |
| 1730496360 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1730409960 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1730323560 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1730237160 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1730150760 | 54 | 0 | 0.00 | 52 | 54 | 52 | 37 |
| 1729888020 | 54 | 0.5 | 0.93 | 54 | 54 | 54 | 3 |
| 1729801560 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1729715160 | 53.5 | -2.5 | -4.46 | 53.5 | 53.5 | 53.5 | 15 |
| 1729628760 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1729542360 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1729283160 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1729196760 | 56 | 0.5 | 0.90 | 56 | 56 | 56 | 9 |
| 1729110360 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1729023960 | 55.5 | -2.5 | -4.31 | 55.5 | 55.5 | 55.5 | 86 |
| 1728937620 | 58 | -0.5 | -0.85 | 58 | 58 | 58 | 35 |
| 1728678360 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1728591960 | 58.5 | 0.5 | 0.86 | 58.5 | 58.5 | 58.5 | 4 |
| 1728505560 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1728419160 | 58 | -2 | -3.33 | 58 | 58 | 58 | 1 |
| 1728332760 | 60 | 3.5 | 6.19 | 60 | 60 | 60 | 1 |
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
