Premium
Parex Resources Inc (PXT)
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 | -1.23 | -5.5630936228 | 22.11 | 22.58 | 20.59 | 1346625 | 21.44494354 | CS |
| 4 | -5.81 | -21.768452604 | 26.69 | 26.76 | 20.59 | 1101411 | 24.18837612 | CS |
| 12 | -4.07 | -16.3126252505 | 24.95 | 30.2 | 20.59 | 949801 | 25.83316485 | CS |
| 26 | 2.28 | 12.2580645161 | 18.6 | 30.2 | 17.13 | 931311 | 24.55994311 | CS |
| 52 | 6.6 | 46.218487395 | 14.28 | 30.2 | 14.03 | 759415 | 21.79259348 | CS |
| 156 | -5.69 | -21.4151298457 | 26.57 | 30.2 | 10.3 | 684063 | 19.36753275 | CS |
| 260 | -0.22 | -1.04265402844 | 21.1 | 30.4 | 10.3 | 645851 | 20.78223624 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783028400 | 20.85 | -0.54 | -2.52 | 21.24 | 21.35 | 20.59 | 1814087 |
| 1782855600 | 21.39 | -0.48 | -2.19 | 21.95 | 22.12 | 21.3 | 1370974 |
| 1782769200 | 21.87 | -0.18 | -0.82 | 22.05 | 22.17 | 21.6 | 985500 |
| 1782510000 | 22.05 | -0.29 | -1.30 | 22.11 | 22.58 | 21.88 | 1215940 |
| 1782423600 | 22.34 | -0.27 | -1.19 | 22.5 | 22.65 | 22.2 | 709462 |
| 1782337200 | 22.61 | -1.22 | -5.12 | 23.5 | 23.5 | 22.48 | 914397 |
| 1782250800 | 23.83 | -0.95 | -3.83 | 24.61 | 24.63 | 23.76 | 821299 |
| 1782164400 | 24.78 | -1.37 | -5.24 | 26.4 | 26.41 | 24.7 | 1201167 |
| 1781905200 | 26.15 | 1.49 | 6.04 | 24.67 | 26.18 | 24.67 | 1515597 |
| 1781818800 | 24.66 | -0.1 | -0.40 | 24.49 | 24.7 | 24.14 | 1285852 |
| 1781732400 | 24.76 | 0.34 | 1.39 | 24.37 | 25.05 | 24.31 | 819561 |
| 1781646000 | 24.42 | -0.73 | -2.90 | 24.8 | 25 | 24.33 | 1075195 |
| 1781559600 | 25.15 | -1.24 | -4.70 | 25.4 | 25.53 | 24.88 | 912783 |
| 1781300400 | 26.39 | 0.08 | 0.30 | 26.04 | 26.72 | 26.04 | 565852 |
| 1781214000 | 26.31 | 0.67 | 2.61 | 26.01 | 26.5 | 25.53 | 1129842 |
| 1781127600 | 25.64 | 0.28 | 1.10 | 25.56 | 26.18 | 25.4 | 837855 |
| 1781041200 | 25.36 | -1.13 | -4.27 | 26.24 | 26.24 | 24.99 | 1330598 |
| 1780954800 | 26.49 | 0.07 | 0.26 | 26.26 | 26.7 | 26.25 | 1721791 |
| 1780695600 | 26.42 | -0.57 | -2.11 | 26.69 | 26.76 | 26.29 | 699064 |
| 1780609200 | 26.99 | 0.06 | 0.22 | 26.4 | 27.42 | 26.07 | 1058921 |
| 1780522800 | 26.93 | -0.4 | -1.46 | 27.52 | 27.99 | 26.91 | 1133559 |
| 1780436400 | 27.33 | 0.81 | 3.05 | 26.62 | 27.5 | 26.62 | 1496730 |
| 1780350000 | 26.52 | 2.47 | 10.27 | 24.37 | 26.61 | 24.37 | 1189305 |
| 1780090800 | 24.05 | -0.31 | -1.27 | 24.03 | 24.15 | 23.8 | 884532 |
| 1780004400 | 24.36 | -0.51 | -2.05 | 24.96 | 25.08 | 24.26 | 1088069 |
| 1779918000 | 24.87 | -0.8 | -3.12 | 25.34 | 25.34 | 24.81 | 848058 |
| 1779831600 | 25.67 | 0.05 | 0.20 | 25.88 | 26.01 | 25.6 | 641838 |
| 1779745200 | 25.62 | -0.82 | -3.10 | 25.99 | 25.99 | 25.42 | 523732 |
| 1779486000 | 26.44 | 0.46 | 1.77 | 25.76 | 26.47 | 25.76 | 421616 |
| 1779399600 | 25.98 | -0.15 | -0.57 | 26.34 | 26.46 | 25.63 | 1476136 |
| 1779313200 | 26.13 | -0.71 | -2.65 | 26.93 | 27.04 | 25.98 | 1039740 |
| 1779226800 | 26.84 | -0.27 | -1.00 | 27.5 | 27.79 | 26.54 | 1237928 |
| 1778881200 | 27.11 | 0.13 | 0.48 | 27.1 | 27.23 | 26.91 | 479796 |
| 1778794800 | 26.98 | -0.3 | -1.10 | 27.21 | 27.48 | 26.94 | 843646 |
| 1778708400 | 27.28 | 0.05 | 0.18 | 27.48 | 27.96 | 27.15 | 972945 |
| 1778622000 | 27.23 | -1.01 | -3.58 | 27.9 | 28.11 | 26.75 | 1483661 |
| 1778535600 | 28.24 | 0.32 | 1.15 | 28.37 | 28.55 | 27.96 | 849551 |
| 1778276400 | 27.92 | -0.19 | -0.68 | 28.1 | 28.49 | 27.6 | 567026 |
| 1778190000 | 28.11 | -0.27 | -0.95 | 28.11 | 28.31 | 27.27 | 820419 |
| 1778103600 | 28.38 | -1.32 | -4.44 | 28.48 | 28.69 | 27.94 | 829723 |
| 1778017200 | 29.7 | 1.4 | 4.95 | 28.59 | 30.2 | 28.59 | 882539 |
| 1777930800 | 28.3 | 0.42 | 1.51 | 28 | 28.72 | 27.87 | 1848459 |
| 1777671600 | 27.88 | -0.74 | -2.59 | 28.55 | 28.55 | 27.53 | 629995 |
| 1777585200 | 28.62 | -0.22 | -0.76 | 28.6 | 28.75 | 27.88 | 863026 |
| 1777498800 | 28.84 | 1.46 | 5.33 | 27.75 | 28.9 | 27.75 | 1109510 |
| 1777412400 | 27.38 | -0.14 | -0.51 | 27.97 | 27.99 | 27.35 | 689587 |
| 1777326000 | 27.52 | 0.64 | 2.38 | 27.27 | 27.68 | 27.16 | 620147 |
| 1777066800 | 26.88 | -0.35 | -1.29 | 27.28 | 27.28 | 26.69 | 401277 |
| 1776980400 | 27.23 | 0.52 | 1.95 | 26.99 | 27.36 | 26.83 | 440214 |
| 1776894000 | 26.71 | 0.44 | 1.67 | 26.5 | 26.92 | 26.42 | 347301 |
| 1776807600 | 26.27 | 0.25 | 0.96 | 26.04 | 26.42 | 25.94 | 553452 |
| 1776721200 | 26.02 | 1.36 | 5.52 | 25.09 | 26.22 | 25.07 | 602126 |
| 1776462000 | 24.66 | -1.04 | -4.05 | 24.94 | 24.94 | 23.75 | 1400571 |
| 1776375600 | 25.7 | 0.11 | 0.43 | 25.48 | 25.98 | 25.48 | 584991 |
| 1776289200 | 25.59 | -0.56 | -2.14 | 26 | 26.06 | 25.44 | 589653 |
| 1776202800 | 26.15 | -0.77 | -2.86 | 26.6 | 26.6 | 26.01 | 881831 |
| 1776116400 | 26.92 | 0.45 | 1.70 | 26.81 | 27.59 | 26.76 | 935146 |
| 1775857200 | 26.47 | 1.5 | 6.01 | 24.95 | 26.47 | 24.95 | 894878 |
| 1775770800 | 24.97 | 0.18 | 0.73 | 25.1 | 25.67 | 24.38 | 1185729 |
| 1775684400 | 24.79 | -2.69 | -9.79 | 25.6 | 25.81 | 24.69 | 1735470 |
| 1775598000 | 27.48 | 0.18 | 0.66 | 27.33 | 28.33 | 27.19 | 1235410 |
| 1775511600 | 27.3 | 0 | 0.00 | 27.24 | 27.5 | 26.67 | 1188238 |
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.
