Premium
Teekay Tankers Ltd (S52)
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 | 1.200001 | 3.0150779652 | 39.799999 | 41 | 38.799999 | 330 | 39.1254543 | DE |
| 4 | 4.5 | 12.3287671233 | 36.5 | 41 | 34.5 | 183 | 38.09377035 | DE |
| 12 | -11.8 | -22.3484848485 | 52.8 | 52.8 | 34.5 | 125 | 40.70850575 | DE |
| 26 | -14.36 | -25.9393063584 | 55.36 | 56.8 | 34.5 | 120 | 41.19602489 | DE |
| 52 | -14.36 | -25.9393063584 | 55.36 | 56.8 | 34.5 | 120 | 41.19602489 | DE |
| 156 | -14.36 | -25.9393063584 | 55.36 | 56.8 | 34.5 | 120 | 41.19602489 | DE |
| 260 | -14.36 | -25.9393063584 | 55.36 | 56.8 | 34.5 | 120 | 41.19602489 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 38.799999 | -0.1 | -0.26 | 38.799999 | 38.799999 | 38.799999 | 78 |
| 1735939620 | 38.9 | -1.4 | -3.47 | 40.5 | 40.7 | 38.9 | 747 |
| 1735853220 | 40.299999 | 2.1 | 5.50 | 39.799999 | 40.299999 | 39.799999 | 165 |
| 1735594020 | 38.2 | 1.1 | 2.96 | 37.5 | 38.2 | 37.5 | 360 |
| 1735334820 | 37.1 | 1.4 | 3.92 | 37.2 | 37.2 | 37.1 | 100 |
| 1734989220 | 35.7 | -0.6 | -1.65 | 36.4 | 36.4 | 35.7 | 51 |
| 1734730020 | 36.299999 | 0 | 0.00 | 36.299999 | 36.299999 | 36.299999 | 0 |
| 1734643620 | 36.299999 | 0 | 0.00 | 36.299999 | 36.299999 | 36.299999 | 0 |
| 1734557220 | 36.299999 | 0.8 | 2.25 | 36.299999 | 36.299999 | 36.299999 | 13 |
| 1734470820 | 35.5 | 0.3 | 0.85 | 35 | 35.5 | 34.5 | 293 |
| 1734384420 | 35.2 | -1.3 | -3.56 | 35.5 | 35.5 | 35.2 | 14 |
| 1734125220 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1734038820 | 36.5 | -1 | -2.67 | 36.5 | 36.5 | 36.5 | 9 |
| 1733952420 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1733866020 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1733779620 | 37.5 | 0.8 | 2.18 | 36.4 | 37.7 | 36.4 | 80 |
| 1733520420 | 36.7 | -2.8 | -7.09 | 36.7 | 36.7 | 36.7 | 25 |
| 1733434020 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1733347620 | 39.5 | 1.9 | 5.05 | 39.2 | 39.5 | 39.2 | 35 |
| 1733261220 | 37.6 | 0 | 0.00 | 37.6 | 37.6 | 37.6 | 1 |
| 1733174820 | 37.6 | -0.3 | -0.79 | 38.299999 | 38.299999 | 37.6 | 101 |
| 1732915620 | 37.9 | -0.6 | -1.56 | 38.6 | 39.1 | 37.9 | 144 |
| 1732829220 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1732742820 | 38.5 | -2 | -4.94 | 38.7 | 38.7 | 38.5 | 140 |
| 1732656420 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1732570020 | 40.5 | 0.3 | 0.75 | 40.5 | 40.5 | 40.5 | 1 |
| 1732310820 | 40.2 | 0.5 | 1.26 | 40.299999 | 40.299999 | 40.2 | 42 |
| 1732224420 | 39.7 | -0.8 | -1.98 | 40 | 40 | 39.7 | 76 |
| 1732138020 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1732051620 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1731965220 | 40.5 | -1.5 | -3.57 | 40.5 | 40.5 | 40.5 | 11 |
| 1731705960 | 42 | 0.8 | 1.94 | 42.6 | 42.6 | 42 | 27 |
| 1731619560 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1731533160 | 41.2 | -0.5 | -1.20 | 40 | 42 | 40 | 515 |
| 1731446820 | 41.7 | -0.6 | -1.42 | 41.299999 | 41.7 | 41.299999 | 33 |
| 1731360420 | 42.299999 | 0.3 | 0.71 | 42.299999 | 42.299999 | 42.299999 | 100 |
| 1731101220 | 42 | -1.3 | -3.00 | 42 | 42 | 42 | 100 |
| 1731014760 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
| 1730928360 | 43.3 | 1.5 | 3.59 | 42 | 43.3 | 42 | 45 |
| 1730841960 | 41.799999 | -0.8 | -1.88 | 41.799999 | 41.799999 | 41.799999 | 89 |
| 1730755560 | 42.6 | 0 | 0.00 | 43.1 | 43.1 | 42.6 | 350 |
| 1730496360 | 42.6 | -1.8 | -4.05 | 42.6 | 42.6 | 42.6 | 52 |
| 1730409960 | 44.4 | 0.3 | 0.68 | 44.6 | 44.6 | 44.4 | 35 |
| 1730323560 | 44.1 | -0.6 | -1.34 | 44.9 | 44.9 | 44.1 | 489 |
| 1730237160 | 44.7 | -1.5 | -3.25 | 44 | 44.7 | 43.8 | 409 |
| 1730147220 | 46.2 | 0 | 0.00 | 46.2 | 46.2 | 46.2 | 0 |
| 1729888020 | 46.2 | 0.5 | 1.09 | 46.2 | 46.2 | 46.2 | 34 |
| 1729801560 | 45.7 | -4 | -8.05 | 46 | 46 | 45.7 | 8 |
| 1729715160 | 49.7 | -1.5 | -2.93 | 49.7 | 49.7 | 49.7 | 1 |
| 1729628760 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1729542360 | 51.2 | 1.7 | 3.43 | 51.2 | 51.2 | 51.2 | 20 |
| 1729283160 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1729196760 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1729110360 | 49.5 | -1.3 | -2.56 | 49.5 | 49.5 | 49.5 | 1 |
| 1729023960 | 50.8 | -3.6 | -6.62 | 52.8 | 52.8 | 50.8 | 85 |
| 1728937560 | 54.4 | 0 | 0.00 | 54.4 | 54.4 | 54.4 | 0 |
| 1728678360 | 54.4 | -2.4 | -4.23 | 54.4 | 54.4 | 54.4 | 34 |
| 1728591960 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1728505560 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1728419160 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1728332760 | 56.8 | 1.09 | 1.96 | 56.19 | 56.8 | 56.19 | 26 |
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
