Premium
Suncor Energy Inc (SM3)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -3.49670392663 | 34.89 | 34.909999 | 32.97 | 1967 | 33.83201525 | DE |
| 4 | -5.84 | -14.781068084 | 39.51 | 39.93 | 32.97 | 1172 | 35.75279342 | DE |
| 12 | 0.84 | 2.55863539446 | 32.83 | 39.93 | 32.83 | 1446 | 36.64488479 | DE |
| 26 | -0.53 | -1.54970760234 | 34.2 | 39.93 | 31.93 | 1019 | 36.18646279 | DE |
| 52 | 4.1 | 13.8654041258 | 29.57 | 39.93 | 28.49 | 822 | 35.11419017 | DE |
| 156 | 2.67 | 8.61290322581 | 31 | 39.93 | 27.3 | 1087 | 32.78093718 | DE |
| 260 | 2.67 | 8.61290322581 | 31 | 39.93 | 27.3 | 1087 | 32.78093718 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 33.53 | 0.18 | 0.54 | 33.29 | 33.57 | 32.97 | 6626 |
| 1734730020 | 33.35 | 0.04 | 0.12 | 33.25 | 33.509999 | 33.07 | 1152 |
| 1734643620 | 33.31 | -0.4 | -1.19 | 33.479999 | 33.81 | 33.31 | 648 |
| 1734557220 | 33.71 | -0.47 | -1.38 | 34.44 | 34.44 | 33.71 | 5183 |
| 1734470820 | 34.18 | -0.25 | -0.73 | 34.76 | 34.76 | 33.869999 | 718 |
| 1734384420 | 34.43 | -0.5 | -1.43 | 34.89 | 34.909999 | 34.25 | 2134 |
| 1734125220 | 34.93 | -0.81 | -2.27 | 35.369999 | 35.38 | 34.93 | 523 |
| 1734038820 | 35.74 | -0.45 | -1.24 | 36.42 | 36.42 | 35.74 | 297 |
| 1733952420 | 36.19 | -0.05 | -0.14 | 36.409999 | 36.409999 | 36.049999 | 364 |
| 1733866020 | 36.24 | -0.15 | -0.41 | 36.29 | 36.29 | 36.24 | 90 |
| 1733779620 | 36.39 | 0.21 | 0.58 | 36.32 | 36.83 | 36.32 | 1638 |
| 1733520420 | 36.18 | -1.01 | -2.72 | 36.18 | 36.18 | 36.18 | 100 |
| 1733434020 | 37.19 | 0.61 | 1.67 | 36.69 | 37.19 | 36.299999 | 1696 |
| 1733347620 | 36.58 | -0.53 | -1.43 | 37.35 | 37.35 | 36.4 | 542 |
| 1733261220 | 37.11 | 0.02 | 0.05 | 37.63 | 37.63 | 36.84 | 340 |
| 1733174820 | 37.09 | -0.45 | -1.20 | 37.799999 | 38.35 | 37.07 | 2352 |
| 1732915620 | 37.54 | -0.21 | -0.56 | 37.799999 | 37.799999 | 37.54 | 2663 |
| 1732829220 | 37.75 | 0.41 | 1.10 | 37.58 | 37.75 | 37.58 | 309 |
| 1732742820 | 37.34 | -0.32 | -0.85 | 37.89 | 37.89 | 37.119999 | 789 |
| 1732656420 | 37.659999 | -1.05 | -2.71 | 38.44 | 39.02 | 37.659999 | 668 |
| 1732570020 | 38.71 | -1.1 | -2.76 | 39.51 | 39.93 | 38.51 | 1231 |
| 1732310820 | 39.81 | 0.64 | 1.63 | 39.56 | 39.81 | 39.56 | 59 |
| 1732224420 | 39.17 | 0.64 | 1.66 | 38.83 | 39.17 | 38.83 | 280 |
| 1732138020 | 38.53 | -0.03 | -0.08 | 39.01 | 39.1 | 38.53 | 1273 |
| 1732051620 | 38.56 | -0.01 | -0.03 | 38.72 | 38.979999 | 38.13 | 1472 |
| 1731965220 | 38.57 | 0.31 | 0.81 | 38.409999 | 38.67 | 38.4 | 1461 |
| 1731705960 | 38.26 | -0.14 | -0.36 | 38.27 | 38.74 | 37.99 | 2999 |
| 1731619560 | 38.4 | 0.92 | 2.45 | 37.64 | 38.68 | 37.64 | 19925 |
| 1731533160 | 37.479999 | 1.71 | 4.78 | 37.19 | 37.56 | 36.93 | 999 |
| 1731446820 | 35.77 | -1.23 | -3.32 | 36.299999 | 36.369999 | 35.77 | 393 |
| 1731360420 | 37 | 0.52 | 1.43 | 36.44 | 37 | 36.44 | 189 |
| 1731101220 | 36.479999 | -0.22 | -0.60 | 36.31 | 36.51 | 36.31 | 175 |
| 1731014760 | 36.7 | 0.45 | 1.24 | 36.57 | 36.7 | 36.26 | 1066 |
| 1730928360 | 36.25 | 0.97 | 2.75 | 34.869999 | 36.619999 | 34.49 | 5261 |
| 1730841960 | 35.28 | 0.31 | 0.89 | 35.229999 | 35.88 | 35.119999 | 3004 |
| 1730755560 | 34.97 | 0.35 | 1.01 | 35.1 | 35.14 | 34.97 | 801 |
| 1730496360 | 34.619999 | 0.12 | 0.35 | 34.92 | 35.4 | 34.6 | 2198 |
| 1730409960 | 34.5 | -0.55 | -1.57 | 34.78 | 34.96 | 34.5 | 550 |
| 1730323560 | 35.049999 | -0.11 | -0.31 | 35.38 | 35.38 | 35.03 | 929 |
| 1730237160 | 35.159999 | -0.26 | -0.73 | 35.58 | 36.08 | 35.06 | 624 |
| 1730150760 | 35.42 | -0.03 | -0.08 | 35.15 | 35.42 | 35.11 | 2030 |
| 1729888020 | 35.45 | -0.65 | -1.80 | 35.45 | 35.45 | 35.45 | 255 |
| 1729801560 | 36.1 | -0.32 | -0.88 | 36.1 | 36.1 | 36.1 | 300 |
| 1729715160 | 36.42 | 0.63 | 1.76 | 36.42 | 36.42 | 36.42 | 1 |
| 1729628760 | 35.79 | -0.18 | -0.50 | 35.75 | 35.79 | 35.75 | 200 |
| 1729542360 | 35.97 | 1.71 | 4.99 | 35.979999 | 35.979999 | 35.95 | 154 |
| 1729283160 | 34.26 | -1.53 | -4.27 | 34.26 | 34.26 | 34.26 | 172 |
| 1729196760 | 35.79 | 0.34 | 0.96 | 35.79 | 35.79 | 35.79 | 7 |
| 1729110360 | 35.45 | 0.42 | 1.20 | 35.119999 | 35.45 | 35.119999 | 199 |
| 1729023960 | 35.03 | -1.95 | -5.27 | 35.72 | 35.72 | 35.03 | 346 |
| 1728937620 | 36.979999 | 0.08 | 0.22 | 36.78 | 36.979999 | 36.64 | 525 |
| 1728678360 | 36.9 | -0.2 | -0.54 | 36.47 | 36.9 | 36.47 | 352 |
| 1728591960 | 37.1 | 1.1 | 3.06 | 36.4 | 37.1 | 36.4 | 755 |
| 1728505560 | 36 | -1 | -2.70 | 35.65 | 36 | 35.65 | 269 |
| 1728419160 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1728332760 | 37 | 0.79 | 2.18 | 36.49 | 37 | 36.43 | 630 |
| 1728073560 | 36.21 | 0.65 | 1.83 | 35.7 | 36.32 | 35.7 | 8690 |
| 1727987220 | 35.56 | 0.23 | 0.65 | 35.02 | 35.56 | 35.02 | 280 |
| 1727900820 | 35.33 | 2.19 | 6.61 | 34.99 | 35.5 | 34.99 | 2684 |
| 1727814420 | 33.14 | 0.29 | 0.88 | 33.14 | 33.14 | 33.14 | 8 |
| 1727728020 | 32.85 | 0.18 | 0.55 | 32.83 | 33.1 | 32.83 | 379 |
| 1727468760 | 32.67 | 0.05 | 0.15 | 32.67 | 32.67 | 32.67 | 300 |
| 1727382360 | 32.619999 | -0.96 | -2.86 | 33.159999 | 33.159999 | 32.61 | 838 |
| 1727295960 | 33.58 | -0.86 | -2.50 | 34.049999 | 34.159999 | 33.58 | 389 |
| 1727209560 | 34.44 | 0.94 | 2.81 | 34.15 | 34.79 | 34.15 | 121 |
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
