Premium
Teekay Tankers Ltd (S52)
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 | -1.7 | -4.4502617801 | 38.2 | 39.1 | 36 | 41 | 37.92439 | DE |
| 4 | -3.799999 | -9.42927814961 | 40.299999 | 43.1 | 36 | 288 | 41.24084617 | DE |
| 12 | -0.2 | -0.544959128065 | 36.7 | 47.1 | 34.5 | 257 | 41.89336281 | DE |
| 26 | -18.86 | -34.0679190751 | 55.36 | 56.8 | 34.5 | 191 | 42.18569003 | DE |
| 52 | -18.86 | -34.0679190751 | 55.36 | 56.8 | 34.5 | 191 | 42.18569003 | DE |
| 156 | -18.86 | -34.0679190751 | 55.36 | 56.8 | 34.5 | 191 | 42.18569003 | DE |
| 260 | -18.86 | -34.0679190751 | 55.36 | 56.8 | 34.5 | 191 | 42.18569003 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 36.5 | -0.3 | -0.82 | 36 | 36.5 | 36 | 240 |
| 1740691620 | 36.799999 | -1.2 | -3.16 | 36.799999 | 36.799999 | 36.799999 | 50 |
| 1740605220 | 38 | -1.1 | -2.81 | 38 | 38 | 38 | 38 |
| 1740518820 | 39.1 | 0.7 | 1.82 | 39.1 | 39.1 | 39.1 | 1 |
| 1740432420 | 38.4 | 0.2 | 0.52 | 38 | 38.4 | 37.6 | 101 |
| 1740173220 | 38.2 | 0.7 | 1.87 | 38.2 | 38.2 | 38.2 | 15 |
| 1740086820 | 37.5 | -2.3 | -5.78 | 39 | 39 | 37.5 | 70 |
| 1740000420 | 39.799999 | 0.9 | 2.31 | 39.799999 | 39.799999 | 39.799999 | 7 |
| 1739914020 | 38.9 | 0.6 | 1.57 | 38.4 | 39.299999 | 38.4 | 387 |
| 1739827620 | 38.299999 | -0.3 | -0.78 | 38.9 | 39 | 38.299999 | 48 |
| 1739568420 | 38.6 | -2.3 | -5.62 | 38.6 | 38.6 | 38.6 | 100 |
| 1739482020 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1739395620 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1739309220 | 40.9 | 0.2 | 0.49 | 40.9 | 40.9 | 40.9 | 58 |
| 1739222820 | 40.7 | 0 | 0.00 | 40.7 | 40.7 | 40.7 | 0 |
| 1738963620 | 40.7 | -0.1 | -0.25 | 40.7 | 40.7 | 40.7 | 30 |
| 1738877220 | 40.799999 | -0.8 | -1.92 | 41.4 | 41.4 | 40.799999 | 650 |
| 1738790820 | 41.6 | -0.7 | -1.65 | 41.6 | 41.6 | 41.6 | 240 |
| 1738704420 | 42.299999 | 0.9 | 2.17 | 40.9 | 43.1 | 40.5 | 2291 |
| 1738618020 | 41.4 | 1.1 | 2.73 | 40.799999 | 41.4 | 40.6 | 753 |
| 1738358820 | 40.299999 | -0.2 | -0.49 | 40.299999 | 40.299999 | 40.299999 | 50 |
| 1738272420 | 40.5 | 1 | 2.53 | 40.5 | 40.5 | 40.5 | 12 |
| 1738186020 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1738099620 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1738013220 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1737754020 | 39.5 | -0.2 | -0.50 | 39.5 | 39.5 | 39.5 | 27 |
| 1737667620 | 39.7 | 0.2 | 0.51 | 39.7 | 39.7 | 39.7 | 14 |
| 1737581220 | 39.5 | -1.1 | -2.71 | 39.5 | 39.5 | 39.5 | 125 |
| 1737494820 | 40.6 | -5 | -10.96 | 40.6 | 40.6 | 40.6 | 30 |
| 1737408420 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1737149220 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1737062820 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 1 |
| 1736976420 | 45.6 | -0.9 | -1.94 | 46.2 | 46.2 | 45.6 | 67 |
| 1736890020 | 46.5 | 0.1 | 0.22 | 46.5 | 46.5 | 46.5 | 60 |
| 1736803620 | 46.4 | 1.8 | 4.04 | 45.5 | 47.1 | 45.5 | 1991 |
| 1736544420 | 44.6 | 3.6 | 8.78 | 44 | 44.7 | 44 | 720 |
| 1736458020 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1736371620 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1736285220 | 41 | 2.2 | 5.67 | 40.5 | 41 | 40.5 | 420 |
| 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 |
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
