Premium
Akita Drilling Ltd (AKT.A)
TSX
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 | 0 | 0 | 1.59 | 1.68 | 1.56 | 25814 | 1.64068482 | CS |
| 4 | -0.04 | -2.45398773006 | 1.63 | 1.68 | 1.55 | 20237 | 1.6287271 | CS |
| 12 | 0.09 | 6 | 1.5 | 1.7 | 1.49 | 29273 | 1.61921915 | CS |
| 26 | 0.3 | 23.2558139535 | 1.29 | 1.7 | 1.2 | 28375 | 1.5017943 | CS |
| 52 | 0.17 | 11.9718309859 | 1.42 | 1.87 | 1.2 | 31053 | 1.48717782 | CS |
| 156 | 0.61 | 62.2448979592 | 0.98 | 2.96 | 0.89 | 54118 | 1.682383 | CS |
| 260 | 0.46 | 40.7079646018 | 1.13 | 2.96 | 0.25 | 55417 | 1.20484721 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 1.59 | -0.02 | -1.24 | 1.59 | 1.59 | 1.56 | 7220 |
| 1734993600 | 1.61 | -0.04 | -2.42 | 1.59 | 1.6299999 | 1.59 | 2100 |
| 1734734400 | 1.65 | 0.03 | 1.85 | 1.6299999 | 1.68 | 1.61 | 38492 |
| 1734648000 | 1.62 | -0.01 | -0.61 | 1.62 | 1.62 | 1.61 | 1575 |
| 1734561600 | 1.6299999 | -0.01 | -0.61 | 1.66 | 1.67 | 1.6 | 20203 |
| 1734475200 | 1.6399999 | 0 | 0.00 | 1.59 | 1.65 | 1.59 | 66700 |
| 1734388800 | 1.6399999 | 0.01 | 0.61 | 1.6 | 1.6399999 | 1.6 | 11192 |
| 1734129600 | 1.6299999 | -0.03 | -1.81 | 1.6399999 | 1.66 | 1.55 | 54810 |
| 1734043200 | 1.66 | 0.01 | 0.61 | 1.6399999 | 1.66 | 1.62 | 2610 |
| 1733956800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.6399999 | 2305 |
| 1733870400 | 1.65 | -0.01 | -0.60 | 1.66 | 1.66 | 1.6299999 | 16500 |
| 1733784000 | 1.66 | 0 | 0.00 | 1.66 | 1.68 | 1.6399999 | 8408 |
| 1733524800 | 1.66 | 0.03 | 1.84 | 1.6399999 | 1.66 | 1.6299999 | 9396 |
| 1733438400 | 1.6299999 | -0.01 | -0.61 | 1.6 | 1.6299999 | 1.59 | 23308 |
| 1733352000 | 1.6399999 | 0.01 | 0.61 | 1.65 | 1.65 | 1.62 | 8717 |
| 1733265600 | 1.6299999 | 0.01 | 0.62 | 1.6 | 1.66 | 1.58 | 27202 |
| 1733179200 | 1.62 | 0.01 | 0.62 | 1.62 | 1.62 | 1.62 | 401 |
| 1732920000 | 1.61 | 0.01 | 0.63 | 1.61 | 1.62 | 1.6 | 15201 |
| 1732833600 | 1.6 | 0 | 0.00 | 1.59 | 1.6 | 1.59 | 900 |
| 1732747200 | 1.6 | -0.03 | -1.84 | 1.6 | 1.65 | 1.59 | 91562 |
| 1732660800 | 1.6299999 | 0.01 | 0.62 | 1.6299999 | 1.65 | 1.62 | 3155 |
| 1732574400 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.65 | 1.61 | 87820 |
| 1732315200 | 1.6399999 | -0.05 | -2.96 | 1.7 | 1.7 | 1.57 | 92940 |
| 1732228800 | 1.69 | 0.02 | 1.20 | 1.7 | 1.7 | 1.67 | 10636 |
| 1732142400 | 1.67 | -0.01 | -0.60 | 1.69 | 1.7 | 1.65 | 17235 |
| 1732056000 | 1.68 | 0.02 | 1.20 | 1.65 | 1.68 | 1.65 | 21969 |
| 1731969600 | 1.66 | 0.05 | 3.11 | 1.6299999 | 1.67 | 1.6299999 | 10757 |
| 1731710400 | 1.61 | -0.05 | -3.01 | 1.61 | 1.61 | 1.55 | 28360 |
| 1731624000 | 1.66 | 0.05 | 3.11 | 1.68 | 1.68 | 1.55 | 11900 |
| 1731537600 | 1.61 | 0 | 0.00 | 1.62 | 1.62 | 1.59 | 10800 |
| 1731451200 | 1.61 | -0.03 | -1.83 | 1.6 | 1.61 | 1.59 | 2782 |
| 1731364800 | 1.6399999 | -0.03 | -1.80 | 1.68 | 1.68 | 1.6299999 | 5277 |
| 1731105600 | 1.67 | 0 | 0.00 | 1.69 | 1.69 | 1.56 | 22583 |
| 1731019200 | 1.67 | 0.01 | 0.60 | 1.68 | 1.69 | 1.66 | 1313 |
| 1730932800 | 1.66 | 0.02 | 1.22 | 1.61 | 1.69 | 1.61 | 10600 |
| 1730846400 | 1.6399999 | 0.03 | 1.86 | 1.6299999 | 1.65 | 1.61 | 16384 |
| 1730760000 | 1.61 | -0.02 | -1.23 | 1.59 | 1.68 | 1.59 | 43202 |
| 1730497200 | 1.6299999 | -0.03 | -1.81 | 1.66 | 1.67 | 1.58 | 67609 |
| 1730410800 | 1.66 | 0.02 | 1.22 | 1.6399999 | 1.66 | 1.62 | 22391 |
| 1730324400 | 1.6399999 | 0.04 | 2.50 | 1.61 | 1.6399999 | 1.61 | 46847 |
| 1730238000 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6 | 1.59 | 1500 |
| 1730151600 | 1.59 | 0.02 | 1.27 | 1.57 | 1.6299999 | 1.57 | 25023 |
| 1729892400 | 1.57 | 0.03 | 1.95 | 1.56 | 1.6 | 1.56 | 2600 |
| 1729806000 | 1.54 | -0.06 | -3.75 | 1.59 | 1.59 | 1.54 | 86900 |
| 1729719600 | 1.6 | 0.01 | 0.63 | 1.56 | 1.61 | 1.56 | 14555 |
| 1729633200 | 1.59 | -0.02 | -1.24 | 1.6 | 1.6 | 1.59 | 4510 |
| 1729546800 | 1.61 | 0.01 | 0.63 | 1.6 | 1.62 | 1.58 | 211107 |
| 1729287600 | 1.6 | 0 | 0.00 | 1.58 | 1.6 | 1.58 | 57000 |
| 1729201200 | 1.6 | 0.04 | 2.56 | 1.57 | 1.6299999 | 1.57 | 35002 |
| 1729114800 | 1.56 | -0.01 | -0.64 | 1.54 | 1.57 | 1.5 | 18776 |
| 1729028400 | 1.57 | -0.07 | -4.27 | 1.61 | 1.61 | 1.52 | 26935 |
| 1728682800 | 1.6399999 | 0.1 | 6.49 | 1.56 | 1.6399999 | 1.56 | 119420 |
| 1728596400 | 1.54 | -0.02 | -1.28 | 1.55 | 1.55 | 1.54 | 1020 |
| 1728510000 | 1.56 | 0.02 | 1.30 | 1.54 | 1.61 | 1.49 | 314179 |
| 1728423600 | 1.54 | -0.05 | -3.14 | 1.59 | 1.59 | 1.54 | 25022 |
| 1728337200 | 1.59 | -0.02 | -1.24 | 1.6 | 1.6299999 | 1.58 | 5035 |
| 1728078000 | 1.61 | 0 | 0.00 | 1.6 | 1.6299999 | 1.6 | 20221 |
| 1727991600 | 1.61 | 0.05 | 3.21 | 1.55 | 1.61 | 1.55 | 9726 |
| 1727905200 | 1.56 | -0.07 | -4.29 | 1.6399999 | 1.6399999 | 1.55 | 5300 |
| 1727818800 | 1.6299999 | 0.12 | 7.95 | 1.5 | 1.6299999 | 1.49 | 92032 |
| 1727732400 | 1.51 | 0.04 | 2.72 | 1.48 | 1.51 | 1.43 | 145463 |
| 1727473200 | 1.47 | 0.05 | 3.52 | 1.42 | 1.47 | 1.41 | 3352 |
| 1727386800 | 1.42 | -0.03 | -2.07 | 1.44 | 1.47 | 1.41 | 7123 |
| 1727300400 | 1.45 | -0.07 | -4.61 | 1.5 | 1.5 | 1.45 | 18507 |
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
