Premium
Calfrac Well Services Ltd (CFW)
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 | 0.25 | 4 | 6.25 | 6.84 | 6.25 | 100451 | 6.62131459 | CS |
| 4 | 0.65 | 11.1111111111 | 5.85 | 7.2 | 5.3 | 155154 | 6.42556644 | CS |
| 12 | -0.23 | -3.41753343239 | 6.73 | 7.2 | 5.04 | 93852 | 6.14344264 | CS |
| 26 | 2.4 | 58.5365853659 | 4.1 | 7.2 | 4 | 106958 | 5.69661623 | CS |
| 52 | 3.1 | 91.1764705882 | 3.4 | 7.2 | 3.02 | 74221 | 5.04585812 | CS |
| 156 | 2.7 | 71.0526315789 | 3.8 | 7.2 | 2.98 | 56963 | 4.54784314 | CS |
| 260 | 2.32 | 55.5023923445 | 4.18 | 7.9 | 2.75 | 66841 | 4.93787934 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782510000 | 6.5 | -0.07 | -1.07 | 6.47 | 6.58 | 6.47 | 37290 |
| 1782423600 | 6.57 | 0.04 | 0.61 | 6.4 | 6.67 | 6.4 | 58453 |
| 1782337200 | 6.53 | -0.16 | -2.39 | 6.71 | 6.71 | 6.43 | 103063 |
| 1782250800 | 6.69 | 0.11 | 1.67 | 6.51 | 6.84 | 6.5 | 275214 |
| 1782164400 | 6.58 | 0.28 | 4.44 | 6.33 | 6.79 | 6.25 | 52008 |
| 1781905200 | 6.3 | 0.02 | 0.32 | 6.25 | 6.38 | 6.25 | 13519 |
| 1781818800 | 6.28 | -0.25 | -3.83 | 6.5199999 | 6.63 | 6.19 | 120485 |
| 1781732400 | 6.53 | 0.03 | 0.46 | 6.67 | 6.78 | 6.47 | 91236 |
| 1781646000 | 6.5 | 0.09 | 1.40 | 6.45 | 6.51 | 6.26 | 140972 |
| 1781559600 | 6.41 | -0.27 | -4.04 | 6.59 | 6.59 | 6.36 | 64873 |
| 1781300400 | 6.68 | -0.11 | -1.62 | 6.58 | 6.83 | 6.5 | 56722 |
| 1781214000 | 6.79 | 0.04 | 0.59 | 6.51 | 6.98 | 6.51 | 124483 |
| 1781127600 | 6.75 | 0.56 | 9.05 | 6.24 | 7 | 6.24 | 298207 |
| 1781041200 | 6.19 | 0.05 | 0.81 | 6.08 | 6.22 | 6.08 | 39636 |
| 1780954800 | 6.14 | 0.08 | 1.32 | 6.0199999 | 6.24 | 6.0199999 | 107670 |
| 1780695600 | 6.0599999 | -0.67 | -9.96 | 6.3 | 6.33 | 5.3 | 988433 |
| 1780609200 | 6.73 | 0.02 | 0.30 | 6.44 | 6.78 | 6.44 | 123965 |
| 1780522800 | 6.71 | -0.24 | -3.45 | 7.05 | 7.2 | 6.67 | 129057 |
| 1780436400 | 6.95 | 0.37 | 5.62 | 6.5199999 | 7.03 | 6.5199999 | 112340 |
| 1780350000 | 6.58 | 0.25 | 3.95 | 6.4 | 6.68 | 6.4 | 124403 |
| 1780090800 | 6.33 | 0.15 | 2.43 | 5.85 | 6.37 | 5.85 | 78344 |
| 1780004400 | 6.18 | 0.08 | 1.31 | 6.13 | 6.32 | 6.09 | 65476 |
| 1779918000 | 6.1 | 0.13 | 2.18 | 5.95 | 6.14 | 5.85 | 124217 |
| 1779831600 | 5.97 | 0.31 | 5.48 | 5.65 | 6.0199999 | 5.65 | 18891 |
| 1779745200 | 5.66 | -0.37 | -6.14 | 6.04 | 6.12 | 5.65 | 61660 |
| 1779486000 | 6.03 | -0.08 | -1.31 | 6.08 | 6.21 | 6.01 | 38326 |
| 1779399600 | 6.11 | -0.03 | -0.49 | 6.17 | 6.17 | 6.01 | 20425 |
| 1779313200 | 6.14 | -0.1 | -1.60 | 6.0199999 | 6.28 | 6.0199999 | 76984 |
| 1779226800 | 6.24 | 0.43 | 7.40 | 5.83 | 6.29 | 5.83 | 84370 |
| 1778881200 | 5.8099999 | 0.02 | 0.35 | 5.94 | 6 | 5.8 | 80309 |
| 1778794800 | 5.79 | 0.15 | 2.66 | 5.55 | 5.84 | 5.5 | 67873 |
| 1778708400 | 5.64 | 0.08 | 1.44 | 5.63 | 5.85 | 5.37 | 208085 |
| 1778622000 | 5.5599999 | 0.08 | 1.46 | 5.85 | 6.0199999 | 5.25 | 152581 |
| 1778535600 | 5.48 | 0.16 | 3.01 | 5.26 | 5.5 | 5.26 | 25638 |
| 1778276400 | 5.32 | 0.14 | 2.70 | 5.18 | 5.35 | 5.17 | 35006 |
| 1778190000 | 5.18 | -0.1 | -1.89 | 5.25 | 5.2699999 | 5.04 | 41814 |
| 1778103600 | 5.28 | -0.35 | -6.22 | 5.61 | 5.61 | 5.28 | 63126 |
| 1778017200 | 5.63 | 0.17 | 3.11 | 5.45 | 5.79 | 5.45 | 24881 |
| 1777930800 | 5.46 | 0.05 | 0.92 | 5.3099999 | 5.6 | 5.3099999 | 67058 |
| 1777671600 | 5.41 | 0.06 | 1.12 | 5.22 | 5.42 | 5.22 | 37533 |
| 1777585200 | 5.35 | -0.17 | -3.08 | 5.5199999 | 5.55 | 5.35 | 59782 |
| 1777498800 | 5.5199999 | -0.08 | -1.43 | 5.7 | 5.7 | 5.5 | 21783 |
| 1777412400 | 5.6 | -0.18 | -3.11 | 5.85 | 5.9 | 5.59 | 57799 |
| 1777326000 | 5.78 | 0.09 | 1.58 | 5.75 | 6.0599999 | 5.73 | 123259 |
| 1777066800 | 5.69 | 0.16 | 2.89 | 5.51 | 5.71 | 5.51 | 24274 |
| 1776980400 | 5.53 | 0.26 | 4.93 | 5.3099999 | 5.57 | 5.3099999 | 37567 |
| 1776894000 | 5.2699999 | -0.05 | -0.94 | 5.4 | 5.4 | 5.21 | 27299 |
| 1776807600 | 5.32 | 0.11 | 2.11 | 5.26 | 5.39 | 5.16 | 53405 |
| 1776721200 | 5.21 | -0.11 | -2.07 | 5.32 | 5.38 | 5.19 | 57025 |
| 1776462000 | 5.32 | -0.23 | -4.14 | 5.68 | 5.68 | 5.29 | 77744 |
| 1776375600 | 5.55 | -0.19 | -3.31 | 5.62 | 5.84 | 5.55 | 37451 |
| 1776289200 | 5.74 | -0.06 | -1.03 | 5.82 | 5.82 | 5.66 | 35947 |
| 1776202800 | 5.8 | -0.19 | -3.17 | 5.91 | 5.91 | 5.69 | 88586 |
| 1776116400 | 5.99 | -0.12 | -1.96 | 6.24 | 6.28 | 5.88 | 106750 |
| 1775857200 | 6.11 | -0.25 | -3.93 | 6.36 | 6.44 | 6.0599999 | 49019 |
| 1775770800 | 6.36 | 0.05 | 0.79 | 6.53 | 6.53 | 6.29 | 49420 |
| 1775684400 | 6.3099999 | -0.39 | -5.82 | 6.49 | 6.57 | 6.24 | 48935 |
| 1775598000 | 6.7 | -0.03 | -0.45 | 6.73 | 6.8 | 6.63 | 35795 |
| 1775511600 | 6.73 | 0.04 | 0.60 | 6.73 | 6.8 | 6.5199999 | 54266 |
| 1775166000 | 6.69 | 0.22 | 3.40 | 6.4 | 6.7 | 6.4 | 81770 |
| 1775079600 | 6.47 | -0.08 | -1.22 | 6.55 | 6.55 | 6.35 | 126493 |
| 1774993200 | 6.55 | -0.02 | -0.30 | 6.69 | 6.69 | 6.49 | 52489 |
| 1774906800 | 6.57 | 0.15 | 2.34 | 6.6 | 6.64 | 6.48 | 111064 |
| 1774647600 | 6.42 | 0.07 | 1.10 | 6.16 | 6.43 | 6.16 | 78653 |
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.
