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 | -2.37 | -6.81230238574 | 34.79 | 34.79 | 31.45 | 994 | 32.45322198 | DE |
| 4 | -6.07 | -15.7703299558 | 38.49 | 39.26 | 31.45 | 914 | 36.32845908 | DE |
| 12 | -2.34 | -6.73187571922 | 34.76 | 39.799999 | 31.45 | 1347 | 36.55065903 | DE |
| 26 | -0.42 | -1.27892813642 | 32.84 | 39.93 | 31.45 | 1275 | 36.65554415 | DE |
| 52 | 0.93 | 2.95331851381 | 31.49 | 39.93 | 31.27 | 957 | 36.22673121 | DE |
| 156 | 1.42 | 4.58064516129 | 31 | 39.93 | 27.3 | 1118 | 33.38786635 | DE |
| 260 | 1.42 | 4.58064516129 | 31 | 39.93 | 27.3 | 1118 | 33.38786635 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 32.409999 | -0.38 | -1.16 | 32.74 | 33.02 | 32.409999 | 140 |
| 1741642020 | 32.79 | 0.25 | 0.77 | 32.9 | 33.189999 | 32.79 | 623 |
| 1741382820 | 32.54 | 0.45 | 1.40 | 32.6 | 32.6 | 32.33 | 388 |
| 1741296420 | 32.09 | 0.11 | 0.34 | 31.97 | 32.09 | 31.45 | 502 |
| 1741210020 | 31.98 | -0.97 | -2.94 | 33.18 | 33.18 | 31.55 | 1833 |
| 1741123620 | 32.95 | -1.45 | -4.22 | 34.79 | 34.79 | 32.93 | 1623 |
| 1741037220 | 34.4 | -2.1 | -5.75 | 37.01 | 37.01 | 34.4 | 542 |
| 1740778020 | 36.5 | -0.04 | -0.11 | 36.5 | 36.5 | 36.5 | 8 |
| 1740691620 | 36.54 | 0 | 0.00 | 36.54 | 36.54 | 36.54 | 48 |
| 1740605220 | 36.54 | 0.13 | 0.36 | 36.54 | 36.54 | 36.54 | 130 |
| 1740518820 | 36.409999 | -1.13 | -3.01 | 37.26 | 37.63 | 36.409999 | 85 |
| 1740432420 | 37.54 | -0.43 | -1.13 | 37.2 | 37.88 | 37.2 | 397 |
| 1740173220 | 37.97 | -0.33 | -0.86 | 38.09 | 38.09 | 37.93 | 6416 |
| 1740086820 | 38.299999 | 0 | 0.00 | 38.299999 | 38.299999 | 38.299999 | 0 |
| 1740000420 | 38.299999 | 0.15 | 0.39 | 38.299999 | 38.299999 | 38.299999 | 372 |
| 1739914020 | 38.15 | 0.05 | 0.13 | 37.95 | 38.15 | 37.86 | 242 |
| 1739827620 | 38.1 | 0.34 | 0.90 | 38.1 | 38.1 | 38.1 | 100 |
| 1739568420 | 37.76 | -0.53 | -1.38 | 38 | 38 | 37.729999 | 1656 |
| 1739482020 | 38.29 | -0.29 | -0.75 | 38.08 | 38.299999 | 38.08 | 1440 |
| 1739395620 | 38.58 | -0.68 | -1.73 | 38.75 | 38.75 | 38.58 | 153 |
| 1739309220 | 39.26 | 0.91 | 2.37 | 38.49 | 39.26 | 38.4 | 802 |
| 1739222820 | 38.35 | 1.38 | 3.73 | 37.6 | 38.35 | 37.6 | 113 |
| 1738963620 | 36.97 | 0.08 | 0.22 | 37.38 | 37.38 | 36.97 | 33 |
| 1738877220 | 36.89 | 0.21 | 0.57 | 37.229999 | 37.56 | 36.89 | 126 |
| 1738790820 | 36.68 | -0.04 | -0.11 | 36.72 | 36.72 | 36.68 | 211 |
| 1738704420 | 36.72 | 0.29 | 0.80 | 36.72 | 36.72 | 36.72 | 475 |
| 1738618020 | 36.43 | 0.06 | 0.16 | 36.59 | 36.83 | 35.619999 | 1174 |
| 1738358820 | 36.369999 | -0.57 | -1.54 | 36.81 | 36.81 | 36.369999 | 235 |
| 1738272420 | 36.94 | -0.06 | -0.16 | 37 | 37.24 | 36.94 | 486 |
| 1738186020 | 37 | 0.41 | 1.12 | 36.409999 | 37 | 36.409999 | 52 |
| 1738099620 | 36.59 | -0.51 | -1.37 | 36.93 | 37.28 | 36.59 | 190 |
| 1738013220 | 37.1 | -0.3 | -0.80 | 37 | 37.1 | 36.81 | 454 |
| 1737754020 | 37.4 | -0.22 | -0.58 | 37.4 | 37.4 | 37.4 | 10 |
| 1737667620 | 37.619999 | 0.05 | 0.13 | 37.38 | 37.81 | 37.38 | 874 |
| 1737581220 | 37.57 | -0.29 | -0.77 | 37.78 | 38.06 | 37.57 | 462 |
| 1737494820 | 37.86 | -0.26 | -0.68 | 38.24 | 38.24 | 37.299999 | 459 |
| 1737408420 | 38.119999 | 0.31 | 0.82 | 37.67 | 38.119999 | 37 | 2193 |
| 1737149220 | 37.81 | 0.09 | 0.24 | 37.85 | 37.909999 | 37.57 | 498 |
| 1737062820 | 37.72 | -1.14 | -2.93 | 38.85 | 39.03 | 37.72 | 478 |
| 1736976420 | 38.86 | 0.36 | 0.94 | 38.44 | 38.909999 | 38.08 | 716 |
| 1736890020 | 38.5 | -0.05 | -0.13 | 38.35 | 38.5 | 38.1 | 3151 |
| 1736803620 | 38.549999 | 0.28 | 0.73 | 38.799999 | 39.799999 | 38.549999 | 16428 |
| 1736544420 | 38.27 | 1.31 | 3.54 | 37.76 | 38.409999 | 37.76 | 519 |
| 1736458020 | 36.96 | 0.05 | 0.14 | 36.96 | 36.96 | 36.96 | 50 |
| 1736371620 | 36.909999 | -0.27 | -0.73 | 37.04 | 37.19 | 36.86 | 6310 |
| 1736285220 | 37.18 | 1.68 | 4.73 | 35.74 | 37.18 | 35.74 | 1440 |
| 1736198820 | 35.5 | 0.22 | 0.62 | 35.44 | 35.85 | 35.44 | 975 |
| 1735939620 | 35.28 | -0.02 | -0.06 | 35.229999 | 35.299999 | 35.159999 | 856 |
| 1735853220 | 35.299999 | 1.62 | 4.81 | 34.25 | 35.299999 | 34.25 | 1291 |
| 1735594020 | 33.68 | -0.32 | -0.94 | 34.1 | 34.13 | 33.57 | 647 |
| 1735334820 | 34 | 0.47 | 1.40 | 34.119999 | 34.159999 | 34 | 139 |
| 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 |
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
