Premium
High Arctic Energy Services Inc (HWO)
TSX
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 | -0.01 | -0.869565217391 | 1.15 | 1.18 | 1.12 | 12677 | 1.14995267 | CS |
| 4 | 0.02 | 1.78571428571 | 1.12 | 1.2 | 1.11 | 12412 | 1.14458366 | CS |
| 12 | 0.02 | 1.78571428571 | 1.12 | 1.27 | 1.1 | 11687 | 1.14650766 | CS |
| 26 | -4.94 | -81.25 | 6.08 | 6.32 | 1.09 | 27117 | 2.72081941 | CS |
| 52 | -3.26 | -74.0909090909 | 4.4 | 6.36 | 1.09 | 27125 | 3.93815635 | CS |
| 156 | -4.42 | -79.4964028777 | 5.56 | 7.8 | 1.09 | 27311 | 5.24280462 | CS |
| 260 | -7.94 | -87.4449339207 | 9.08 | 9.24 | 1.09 | 35924 | 4.89984562 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.1399999 | 1.1399999 | 400 |
| 1734993600 | 1.12 | -0.03 | -2.61 | 1.12 | 1.12 | 1.12 | 100 |
| 1734734400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 2360 |
| 1734648000 | 1.15 | 0 | 0.00 | 1.17 | 1.18 | 1.15 | 34675 |
| 1734561600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 150 |
| 1734475200 | 1.15 | -0.01 | -0.86 | 1.15 | 1.15 | 1.15 | 26100 |
| 1734388800 | 1.16 | 0.01 | 0.87 | 1.15 | 1.16 | 1.15 | 24088 |
| 1734129600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1299999 | 21725 |
| 1734043200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1700 |
| 1733956800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 800 |
| 1733870400 | 1.15 | 0.02 | 1.77 | 1.18 | 1.2 | 1.15 | 12900 |
| 1733784000 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.16 | 1.12 | 20162 |
| 1733524800 | 1.12 | -0.03 | -2.61 | 1.12 | 1.12 | 1.12 | 600 |
| 1733438400 | 1.15 | 0 | 0.00 | 1.1299999 | 1.15 | 1.11 | 48474 |
| 1733352000 | 1.15 | 0.03 | 2.68 | 1.12 | 1.15 | 1.12 | 1600 |
| 1733265600 | 1.12 | 0 | 0.00 | 1.15 | 1.15 | 1.12 | 25300 |
| 1733179200 | 1.12 | -0.03 | -2.61 | 1.15 | 1.15 | 1.12 | 1600 |
| 1732920000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 5 |
| 1732833600 | 1.15 | 0.01 | 0.88 | 1.12 | 1.15 | 1.12 | 9000 |
| 1732747200 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.1399999 | 1.12 | 7637 |
| 1732660800 | 1.12 | -0.01 | -0.88 | 1.12 | 1.15 | 1.11 | 9260 |
| 1732574400 | 1.1299999 | -0.02 | -1.74 | 1.21 | 1.21 | 1.1299999 | 27562 |
| 1732315200 | 1.15 | -0.03 | -2.54 | 1.18 | 1.18 | 1.15 | 200 |
| 1732228800 | 1.18 | -0.03 | -2.48 | 1.19 | 1.22 | 1.18 | 1900 |
| 1732142400 | 1.21 | 0.04 | 3.42 | 1.15 | 1.21 | 1.15 | 3450 |
| 1732056000 | 1.17 | -0.02 | -1.68 | 1.15 | 1.19 | 1.15 | 13300 |
| 1731969600 | 1.19 | -0.06 | -4.80 | 1.24 | 1.24 | 1.15 | 14200 |
| 1731710400 | 1.25 | 0.03 | 2.46 | 1.27 | 1.27 | 1.17 | 17978 |
| 1731624000 | 1.22 | -0.03 | -2.40 | 1.25 | 1.25 | 1.22 | 2954 |
| 1731537600 | 1.25 | 0.08 | 6.84 | 1.16 | 1.25 | 1.1299999 | 25950 |
| 1731451200 | 1.17 | 0.02 | 1.74 | 1.15 | 1.17 | 1.11 | 26250 |
| 1731364800 | 1.15 | 0.04 | 3.60 | 1.1299999 | 1.15 | 1.12 | 6726 |
| 1731105600 | 1.11 | -0.01 | -0.89 | 1.11 | 1.11 | 1.1 | 3742 |
| 1731019200 | 1.12 | -0.01 | -0.88 | 1.11 | 1.12 | 1.11 | 950 |
| 1730932800 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1299999 | 1.11 | 10675 |
| 1730846400 | 1.11 | -0.02 | -1.77 | 1.12 | 1.12 | 1.11 | 2203 |
| 1730760000 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1299999 | 1.1 | 18775 |
| 1730497200 | 1.12 | -0.01 | -0.88 | 1.12 | 1.12 | 1.12 | 225 |
| 1730410800 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.1299999 | 1.11 | 9400 |
| 1730324400 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1299999 | 1.11 | 41601 |
| 1730238000 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1299999 | 1.1299999 | 3550 |
| 1730151600 | 1.12 | -0.05 | -4.27 | 1.1299999 | 1.1399999 | 1.12 | 3355 |
| 1729892400 | 1.17 | 0.02 | 1.74 | 1.17 | 1.17 | 1.17 | 100 |
| 1729806000 | 1.15 | 0.02 | 1.77 | 1.17 | 1.17 | 1.12 | 20696 |
| 1729719600 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.1299999 | 2663 |
| 1729633200 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.1399999 | 1.1299999 | 11600 |
| 1729546800 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1299999 | 1949 |
| 1729287600 | 1.1299999 | -0.02 | -1.74 | 1.12 | 1.1399999 | 1.12 | 13151 |
| 1729201200 | 1.15 | -0.02 | -1.71 | 1.15 | 1.15 | 1.1299999 | 5782 |
| 1729114800 | 1.17 | 0.02 | 1.74 | 1.1299999 | 1.17 | 1.1299999 | 1500 |
| 1729028400 | 1.15 | 0.04 | 3.60 | 1.1399999 | 1.15 | 1.1399999 | 2300 |
| 1728682800 | 1.11 | -0.03 | -2.63 | 1.12 | 1.16 | 1.11 | 1200 |
| 1728596400 | 1.1399999 | -0.02 | -1.72 | 1.1299999 | 1.1399999 | 1.1299999 | 1100 |
| 1728510000 | 1.16 | 0.04 | 3.57 | 1.11 | 1.16 | 1.11 | 6300 |
| 1728423600 | 1.12 | 0.02 | 1.82 | 1.17 | 1.17 | 1.11 | 5250 |
| 1728337200 | 1.1 | -0.05 | -4.35 | 1.15 | 1.16 | 1.1 | 57900 |
| 1728078000 | 1.15 | 0 | 0.00 | 1.15 | 1.17 | 1.15 | 3900 |
| 1727991600 | 1.15 | 0.02 | 1.77 | 1.1399999 | 1.15 | 1.12 | 45800 |
| 1727905200 | 1.1299999 | -0.05 | -4.24 | 1.16 | 1.16 | 1.1 | 17000 |
| 1727818800 | 1.18 | 0.04 | 3.51 | 1.12 | 1.18 | 1.12 | 2750 |
| 1727732400 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.1399999 | 1.1 | 7000 |
| 1727473200 | 1.12 | -0.03 | -2.61 | 1.15 | 1.15 | 1.1 | 258450 |
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
