Premium
Akita Drilling Ltd (AKT.A)
TSX
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 | 0.04 | 2.40963855422 | 1.66 | 1.75 | 1.64 | 8557 | 1.6781837 | CS |
| 4 | -0.14 | -7.60869565217 | 1.84 | 1.95 | 1.49 | 15418 | 1.73880083 | CS |
| 12 | 0.06 | 3.65853658537 | 1.64 | 2 | 1.38 | 18183 | 1.75142042 | CS |
| 26 | 0.14 | 8.97435897436 | 1.56 | 2 | 1.38 | 21083 | 1.69243979 | CS |
| 52 | 0.21 | 14.0939597315 | 1.49 | 2 | 1.2 | 27199 | 1.5446023 | CS |
| 156 | -0.48 | -22.0183486239 | 2.18 | 2.73 | 1.03 | 42699 | 1.66714091 | CS |
| 260 | 1.26 | 286.363636364 | 0.44 | 2.96 | 0.25 | 55357 | 1.236124 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 1.7 | 0.01 | 0.59 | 1.65 | 1.73 | 1.65 | 5200 |
| 1745530800 | 1.69 | -0.01 | -0.59 | 1.72 | 1.72 | 1.69 | 400 |
| 1745444400 | 1.7 | 0.05 | 3.03 | 1.69 | 1.75 | 1.65 | 10205 |
| 1745358000 | 1.65 | -0.03 | -1.79 | 1.65 | 1.65 | 1.6399999 | 9009 |
| 1745271600 | 1.68 | -0.02 | -1.18 | 1.66 | 1.71 | 1.65 | 14615 |
| 1744926000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 1600 |
| 1744839600 | 1.7 | -0.03 | -1.73 | 1.73 | 1.73 | 1.7 | 11742 |
| 1744753200 | 1.73 | 0.01 | 0.58 | 1.72 | 1.73 | 1.72 | 2940 |
| 1744666800 | 1.72 | 0.02 | 1.18 | 1.69 | 1.72 | 1.65 | 53596 |
| 1744407600 | 1.7 | 0.01 | 0.59 | 1.65 | 1.7 | 1.65 | 1501 |
| 1744321200 | 1.69 | 0.01 | 0.60 | 1.6399999 | 1.7 | 1.6399999 | 5012 |
| 1744234800 | 1.68 | 0.03 | 1.82 | 1.61 | 1.76 | 1.49 | 22064 |
| 1744148400 | 1.65 | -0.03 | -1.79 | 1.67 | 1.73 | 1.62 | 42411 |
| 1744062000 | 1.68 | 0 | 0.00 | 1.57 | 1.71 | 1.57 | 10184 |
| 1743802800 | 1.68 | -0.16 | -8.70 | 1.81 | 1.81 | 1.68 | 32995 |
| 1743716400 | 1.84 | -0.1 | -5.15 | 1.89 | 1.89 | 1.84 | 18357 |
| 1743630000 | 1.94 | 0.01 | 0.52 | 1.91 | 1.95 | 1.88 | 4050 |
| 1743543600 | 1.93 | 0.02 | 1.05 | 1.9 | 1.94 | 1.9 | 14195 |
| 1743457200 | 1.91 | 0.05 | 2.69 | 1.85 | 1.94 | 1.85 | 30616 |
| 1743198000 | 1.86 | -0.04 | -2.11 | 1.84 | 1.9 | 1.84 | 7453 |
| 1743111600 | 1.9 | -0.01 | -0.52 | 1.88 | 1.93 | 1.88 | 10561 |
| 1743025200 | 1.91 | -0.01 | -0.52 | 1.9 | 1.94 | 1.86 | 10439 |
| 1742938800 | 1.92 | -0.01 | -0.52 | 1.94 | 1.95 | 1.92 | 13436 |
| 1742852400 | 1.93 | 0.01 | 0.52 | 1.94 | 2 | 1.81 | 123454 |
| 1742593200 | 1.92 | -0.02 | -1.03 | 1.92 | 1.94 | 1.9 | 43650 |
| 1742506800 | 1.94 | 0.08 | 4.30 | 1.86 | 1.96 | 1.85 | 59703 |
| 1742420400 | 1.86 | 0.07 | 3.91 | 1.8 | 1.87 | 1.8 | 42029 |
| 1742334000 | 1.79 | 0.05 | 2.87 | 1.74 | 1.79 | 1.72 | 52723 |
| 1742247600 | 1.74 | 0.08 | 4.82 | 1.67 | 1.74 | 1.66 | 40295 |
| 1741988400 | 1.66 | 0.06 | 3.75 | 1.61 | 1.66 | 1.6 | 62250 |
| 1741902000 | 1.6 | -0.01 | -0.62 | 1.61 | 1.61 | 1.6 | 32526 |
| 1741815600 | 1.61 | 0.04 | 2.55 | 1.57 | 1.61 | 1.57 | 17836 |
| 1741729200 | 1.57 | 0.13 | 9.03 | 1.44 | 1.57 | 1.44 | 13023 |
| 1741642800 | 1.44 | -0.09 | -5.88 | 1.46 | 1.51 | 1.4 | 10061 |
| 1741387200 | 1.53 | -0.01 | -0.65 | 1.55 | 1.55 | 1.5 | 845 |
| 1741300800 | 1.54 | 0.08 | 5.48 | 1.46 | 1.54 | 1.3799999 | 24490 |
| 1741214400 | 1.46 | -0.04 | -2.67 | 1.47 | 1.47 | 1.42 | 4902 |
| 1741128000 | 1.5 | 0.01 | 0.67 | 1.47 | 1.5 | 1.47 | 400 |
| 1741041600 | 1.49 | -0.07 | -4.49 | 1.55 | 1.6 | 1.47 | 24580 |
| 1740782400 | 1.56 | -0.04 | -2.50 | 1.59 | 1.59 | 1.5 | 26495 |
| 1740696000 | 1.6 | -0.05 | -3.03 | 1.58 | 1.65 | 1.58 | 12746 |
| 1740609600 | 1.65 | -0.01 | -0.60 | 1.62 | 1.65 | 1.61 | 14201 |
| 1740523200 | 1.66 | 0.01 | 0.61 | 1.61 | 1.69 | 1.61 | 2007 |
| 1740436800 | 1.65 | 0.03 | 1.85 | 1.62 | 1.65 | 1.59 | 5509 |
| 1740177600 | 1.62 | -0.14 | -7.95 | 1.7 | 1.74 | 1.62 | 12125 |
| 1740091200 | 1.76 | 0.06 | 3.53 | 1.71 | 1.76 | 1.7 | 6500 |
| 1740004800 | 1.7 | -0.05 | -2.86 | 1.72 | 1.72 | 1.7 | 3263 |
| 1739918400 | 1.75 | 0.01 | 0.57 | 1.75 | 1.75 | 1.73 | 4758 |
| 1739572800 | 1.74 | 0 | 0.00 | 1.74 | 1.75 | 1.7 | 8900 |
| 1739486400 | 1.74 | 0.07 | 4.19 | 1.68 | 1.75 | 1.68 | 30524 |
| 1739400000 | 1.67 | 0.04 | 2.45 | 1.6399999 | 1.7 | 1.6399999 | 700 |
| 1739313600 | 1.6299999 | -0.01 | -0.61 | 1.6299999 | 1.6299999 | 1.6299999 | 4700 |
| 1739227200 | 1.6399999 | -0.02 | -1.20 | 1.68 | 1.71 | 1.6399999 | 11304 |
| 1738968000 | 1.66 | 0.03 | 1.84 | 1.65 | 1.66 | 1.6399999 | 2121 |
| 1738881600 | 1.6299999 | -0.02 | -1.21 | 1.6 | 1.66 | 1.6 | 2892 |
| 1738795200 | 1.65 | -0.01 | -0.60 | 1.6399999 | 1.65 | 1.6299999 | 4970 |
| 1738708800 | 1.66 | 0.02 | 1.22 | 1.66 | 1.66 | 1.66 | 300 |
| 1738622400 | 1.6399999 | 0.01 | 0.61 | 1.57 | 1.6399999 | 1.57 | 15110 |
| 1738363200 | 1.6299999 | 0.01 | 0.62 | 1.6399999 | 1.6399999 | 1.62 | 5320 |
| 1738276800 | 1.62 | 0 | 0.00 | 1.62 | 1.6399999 | 1.61 | 5700 |
| 1738190400 | 1.62 | -0.04 | -2.41 | 1.6299999 | 1.6399999 | 1.62 | 2600 |
| 1738104000 | 1.66 | 0 | 0.00 | 1.6299999 | 1.66 | 1.6299999 | 27700 |
| 1738017600 | 1.66 | 0.01 | 0.61 | 1.65 | 1.66 | 1.56 | 3230 |
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
