Premium
Teck Resources Ltd (TEKB)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -1.32375189107 | 52.88 | 52.88 | 49.67 | 1170 | 51.40167806 | DE |
| 4 | -8.98 | -14.6827992152 | 61.16 | 61.16 | 49.67 | 1220 | 54.50020253 | DE |
| 12 | 4.68 | 9.85263157895 | 47.5 | 61.16 | 46.49 | 1281 | 52.99428399 | DE |
| 26 | 11.08 | 26.9586374696 | 41.1 | 61.16 | 37.369999 | 1665 | 48.12523426 | DE |
| 52 | 17.67 | 51.2025499855 | 34.51 | 61.16 | 26.64 | 1582 | 41.44464477 | DE |
| 156 | 14.49 | 38.4452109313 | 37.69 | 61.16 | 25.28 | 1024 | 40.63302927 | DE |
| 260 | 14.49 | 38.4452109313 | 37.69 | 61.16 | 25.28 | 1024 | 40.63302927 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782937500 | 52.14 | 0.12 | 0.23 | 51 | 52.14 | 51 | 678 |
| 1782851100 | 52.02 | 1.52 | 3.01 | 52.22 | 52.76 | 51.72 | 1561 |
| 1782764700 | 50.5 | -0.82 | -1.60 | 50.74 | 51.08 | 50.5 | 366 |
| 1782505500 | 51.32 | -0.68 | -1.31 | 50.84 | 51.32 | 50.6 | 2618 |
| 1782419100 | 52 | 1.38 | 2.73 | 50.44 | 52.42 | 50.44 | 435 |
| 1782332700 | 50.62 | -1.96 | -3.73 | 52.88 | 52.88 | 49.67 | 872 |
| 1782246300 | 52.58 | -2.56 | -4.64 | 54.02 | 54.02 | 51.7 | 1175 |
| 1782159900 | 55.14 | 0.3 | 0.55 | 54.64 | 55.5 | 54.5 | 1375 |
| 1781900700 | 54.84 | -1.36 | -2.42 | 54.76 | 54.9 | 54.56 | 722 |
| 1781814300 | 56.2 | -1.2 | -2.09 | 57.88 | 58.48 | 55.98 | 3328 |
| 1781727900 | 57.4 | 0.32 | 0.56 | 58.02 | 58.5 | 57.4 | 274 |
| 1781641500 | 57.08 | -0.22 | -0.38 | 57.02 | 57.84 | 57.02 | 2286 |
| 1781555100 | 57.3 | 1.18 | 2.10 | 58 | 58.14 | 57.3 | 2300 |
| 1781295900 | 56.12 | 1.82 | 3.35 | 54.94 | 56.68 | 54.94 | 514 |
| 1781209500 | 54.3 | 2.22 | 4.26 | 52.1 | 54.3 | 52.1 | 398 |
| 1781123100 | 52.08 | -0.52 | -0.99 | 54 | 54 | 51.44 | 750 |
| 1781036700 | 52.6 | -1.66 | -3.06 | 54.2 | 55.14 | 51.6 | 1407 |
| 1780950300 | 54.26 | 0.14 | 0.26 | 54.1 | 54.72 | 53.38 | 906 |
| 1780691100 | 54.12 | -3.72 | -6.43 | 58.36 | 58.36 | 53.32 | 1624 |
| 1780604700 | 57.84 | -0.1 | -0.17 | 58.34 | 58.34 | 57.3 | 481 |
| 1780518300 | 57.94 | -3.06 | -5.02 | 61.16 | 61.16 | 57.94 | 1000 |
| 1780431900 | 61 | 2.56 | 4.38 | 57.84 | 61 | 57.84 | 471 |
| 1780345500 | 58.44 | 1.98 | 3.51 | 57.3 | 58.52 | 56.1 | 1404 |
| 1780086300 | 56.46 | -0.6 | -1.05 | 57.2 | 57.5 | 56 | 1256 |
| 1779999900 | 57.06 | 1.36 | 2.44 | 55 | 57.22 | 54.5 | 588 |
| 1779913500 | 55.7 | -0.12 | -0.21 | 56.08 | 56.08 | 55.7 | 95 |
| 1779827100 | 55.82 | -0.62 | -1.10 | 56.3 | 57.3 | 55 | 299 |
| 1779740700 | 56.44 | 2.84 | 5.30 | 55 | 56.44 | 54.02 | 1414 |
| 1779481500 | 53.6 | -0.68 | -1.25 | 54.64 | 54.7 | 53.6 | 261 |
| 1779395100 | 54.28 | 1.7 | 3.23 | 53.04 | 54.28 | 52.26 | 3370 |
| 1779308700 | 52.58 | 1.14 | 2.22 | 50.82 | 52.58 | 50.82 | 505 |
| 1779222300 | 51.44 | -0.42 | -0.81 | 52.14 | 52.14 | 50.62 | 879 |
| 1779135900 | 51.86 | -0.7 | -1.33 | 51.96 | 52.82 | 51.58 | 372 |
| 1778876700 | 52.56 | -3.48 | -6.21 | 55.62 | 55.62 | 51.84 | 4479 |
| 1778790300 | 56.04 | -0.6 | -1.06 | 56.7 | 57.48 | 56.04 | 320 |
| 1778703900 | 56.64 | 0.36 | 0.64 | 57.6 | 57.6 | 56.64 | 315 |
| 1778617500 | 56.28 | 1.14 | 2.07 | 56.5 | 56.5 | 54.34 | 1848 |
| 1778531100 | 55.14 | 0.24 | 0.44 | 55 | 56.18 | 54.02 | 1092 |
| 1778271900 | 54.9 | 2.88 | 5.54 | 51.6 | 54.96 | 51.6 | 1311 |
| 1778185500 | 52.02 | -0.82 | -1.55 | 53.18 | 55.34 | 52 | 2405 |
| 1778099100 | 52.84 | 3.51 | 7.12 | 49.29 | 54 | 49.29 | 3172 |
| 1778012700 | 49.33 | 0.63 | 1.29 | 48.88 | 49.66 | 48.88 | 78 |
| 1777926300 | 48.7 | -1.2 | -2.40 | 49.78 | 50.42 | 48.51 | 892 |
| 1777580700 | 49.9 | 1.28 | 2.63 | 48.59 | 50.06 | 48.59 | 2271 |
| 1777494300 | 48.62 | -0.87 | -1.76 | 49.78 | 50.02 | 48.62 | 396 |
| 1777407900 | 49.49 | -1.63 | -3.19 | 51.9 | 51.9 | 48.84 | 2516 |
| 1777321500 | 51.12 | -0.24 | -0.47 | 51.7 | 52.3 | 50.68 | 2017 |
| 1777062300 | 51.36 | -0.06 | -0.12 | 52.48 | 52.48 | 51.36 | 3722 |
| 1776975900 | 51.42 | 0.96 | 1.90 | 50.28 | 54 | 50.22 | 4096 |
| 1776889500 | 50.46 | 1.89 | 3.89 | 49.01 | 50.64 | 49.01 | 552 |
| 1776803100 | 48.57 | -1.67 | -3.32 | 50.48 | 50.48 | 48.57 | 427 |
| 1776716700 | 50.24 | -0.2 | -0.40 | 50.12 | 50.64 | 49.69 | 719 |
| 1776457500 | 50.44 | 1.25 | 2.54 | 48.91 | 51 | 48 | 3131 |
| 1776371100 | 49.19 | -0.31 | -0.63 | 49.76 | 50.58 | 49.19 | 488 |
| 1776284700 | 49.5 | -0.28 | -0.56 | 50.3 | 50.3 | 49.21 | 606 |
| 1776198300 | 49.78 | 0.91 | 1.86 | 49.36 | 49.78 | 49.34 | 257 |
| 1776111900 | 48.87 | 0.97 | 2.03 | 48.69 | 48.87 | 47.97 | 909 |
| 1775852700 | 47.9 | 0.93 | 1.98 | 46.5 | 48.69 | 46.49 | 558 |
| 1775766300 | 46.97 | -1.02 | -2.13 | 47.96 | 48.1 | 46.97 | 358 |
| 1775679900 | 47.99 | 3.15 | 7.02 | 47.5 | 50.2 | 47.01 | 1359 |
| 1775593500 | 44.84 | -0.66 | -1.45 | 46.16 | 46.16 | 44.69 | 737 |
| 1775161500 | 45.5 | -0.34 | -0.74 | 45.84 | 45.84 | 44 | 449 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
