Premium
Source Energy Services Ltd (SHLE)
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 | 0.37 | 2.79245283019 | 13.25 | 14.1 | 12.83 | 9206 | 13.53500858 | CS |
| 4 | 0.06 | 0.442477876106 | 13.56 | 15.08 | 12.83 | 36387 | 14.27248998 | CS |
| 12 | -1.18 | -7.97297297297 | 14.8 | 18.67 | 12.83 | 27965 | 15.11855157 | CS |
| 26 | -1.64 | -10.747051114 | 15.26 | 18.67 | 12.83 | 27727 | 15.7940512 | CS |
| 52 | 0.56 | 4.28790199081 | 13.06 | 18.67 | 10.35 | 29422 | 14.58214347 | CS |
| 156 | 9.02 | 196.086956522 | 4.6 | 18.67 | 4.03 | 29222 | 12.15258899 | CS |
| 260 | 12.03 | 756.603773585 | 1.59 | 18.67 | 1.09 | 24191 | 9.53364205 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782510000 | 13.62 | -0.05 | -0.37 | 13.5 | 14.1 | 13.5 | 3320 |
| 1782423600 | 13.67 | 0.19 | 1.41 | 13.21 | 13.89 | 13.21 | 8263 |
| 1782337200 | 13.48 | -0.04 | -0.30 | 13.51 | 13.52 | 13.28 | 10498 |
| 1782250800 | 13.52 | 0.01 | 0.07 | 12.83 | 13.57 | 12.83 | 17200 |
| 1782164400 | 13.51 | 0.01 | 0.07 | 13.45 | 13.72 | 13.38 | 7266 |
| 1781905200 | 13.5 | 0.18 | 1.35 | 13.25 | 13.5 | 13.25 | 2802 |
| 1781818800 | 13.32 | -0.68 | -4.86 | 13.74 | 13.8 | 13.25 | 16406 |
| 1781732400 | 14 | 0.55 | 4.09 | 13.64 | 14 | 13.64 | 3713 |
| 1781646000 | 13.45 | -0.03 | -0.22 | 13.5 | 13.55 | 13.44 | 8703 |
| 1781559600 | 13.48 | -0.29 | -2.11 | 13.77 | 13.89 | 13.45 | 10713 |
| 1781300400 | 13.77 | 0.48 | 3.61 | 13.3 | 14.05 | 13.3 | 19861 |
| 1781214000 | 13.29 | -0.26 | -1.92 | 13.815 | 13.815 | 13.26 | 19128 |
| 1781127600 | 13.55 | -0.35 | -2.52 | 14.12 | 14.25 | 13.55 | 9283 |
| 1781041200 | 13.9 | -0.55 | -3.81 | 14.47 | 14.47 | 13.9 | 8055 |
| 1780954800 | 14.45 | -0.04 | -0.28 | 15.08 | 15.08 | 14.45 | 8971 |
| 1780695600 | 14.49 | -0.31 | -2.09 | 14.9 | 14.9 | 14.1 | 518770 |
| 1780609200 | 14.8 | 0.18 | 1.23 | 14.51 | 14.9 | 14.37 | 6742 |
| 1780522800 | 14.62 | 0.67 | 4.80 | 13.86 | 14.72 | 13.86 | 15471 |
| 1780436400 | 13.95 | 0.32 | 2.35 | 13.53 | 14.18 | 13.53 | 13500 |
| 1780350000 | 13.63 | -0.01 | -0.07 | 13.27 | 14.07 | 13.27 | 12678 |
| 1780090800 | 13.64 | 0.03 | 0.22 | 13.56 | 13.9 | 13.56 | 9726 |
| 1780004400 | 13.61 | -0.17 | -1.23 | 13.53 | 14.01 | 13.53 | 10570 |
| 1779918000 | 13.78 | -0.7 | -4.83 | 14.48 | 14.62 | 13.66 | 24543 |
| 1779831600 | 14.48 | -0.27 | -1.83 | 15.19 | 15.35 | 14.48 | 13232 |
| 1779745200 | 14.75 | -0.32 | -2.12 | 14.66 | 15.38 | 14.66 | 3200 |
| 1779486000 | 15.07 | 0.11 | 0.74 | 15.25 | 15.34 | 14.81 | 6050 |
| 1779399600 | 14.96 | 0.18 | 1.22 | 15.53 | 15.53 | 14.58 | 27719 |
| 1779313200 | 14.78 | 0.22 | 1.51 | 14.5 | 15.08 | 14.42 | 19123 |
| 1779226800 | 14.56 | -0.23 | -1.56 | 14.39 | 15.05 | 14.39 | 3302 |
| 1778881200 | 14.79 | -0.03 | -0.20 | 14.96 | 15.11 | 14.75 | 9716 |
| 1778794800 | 14.82 | 0.07 | 0.47 | 14.52 | 15.2 | 14.52 | 9264 |
| 1778708400 | 14.75 | -0.26 | -1.73 | 14.81 | 15.16 | 14.75 | 15964 |
| 1778622000 | 15.01 | -0.22 | -1.44 | 15.25 | 15.56 | 14.67 | 26557 |
| 1778535600 | 15.23 | 0.2 | 1.33 | 15.1 | 15.42 | 14.95 | 18012 |
| 1778276400 | 15.03 | -1.52 | -9.18 | 16.67 | 16.67 | 14.68 | 77173 |
| 1778190000 | 16.55 | -0.35 | -2.07 | 16.52 | 16.76 | 16.329999 | 10132 |
| 1778103600 | 16.9 | -0.67 | -3.81 | 17.43 | 17.44 | 16.9 | 23108 |
| 1778017200 | 17.57 | -0.23 | -1.29 | 17.47 | 18 | 17.47 | 13011 |
| 1777930800 | 17.8 | 0.19 | 1.08 | 17.17 | 18.67 | 17.17 | 76506 |
| 1777671600 | 17.61 | -0.22 | -1.23 | 17.95 | 18.03 | 17.15 | 20607 |
| 1777585200 | 17.83 | -0.45 | -2.46 | 18.31 | 18.4 | 17.73 | 15564 |
| 1777498800 | 18.28 | 1.66 | 9.99 | 17.02 | 18.51 | 17.02 | 57275 |
| 1777412400 | 16.62 | -0.15 | -0.89 | 16.95 | 17.14 | 16.62 | 107417 |
| 1777326000 | 16.77 | 0.53 | 3.26 | 16.489999 | 16.99 | 16.16 | 7668 |
| 1777066800 | 16.239999 | -0.22 | -1.34 | 16.149999 | 16.239999 | 15.92 | 2577 |
| 1776980400 | 16.46 | 0.73 | 4.64 | 15.59 | 16.46 | 15.59 | 15119 |
| 1776894000 | 15.73 | 0.45 | 2.95 | 15.6 | 15.8 | 15.43 | 14551 |
| 1776807600 | 15.28 | -0.12 | -0.78 | 15.01 | 15.59 | 15.01 | 5757 |
| 1776721200 | 15.4 | 0.18 | 1.18 | 15.98 | 15.98 | 15.21 | 4990 |
| 1776462000 | 15.22 | 0.08 | 0.53 | 15.29 | 15.32 | 14.78 | 12833 |
| 1776375600 | 15.14 | 0.05 | 0.33 | 15.37 | 15.37 | 14.98 | 8867 |
| 1776289200 | 15.09 | 0.26 | 1.75 | 14.85 | 15.66 | 14.85 | 17869 |
| 1776202800 | 14.83 | -0.02 | -0.13 | 15.01 | 15.03 | 14.74 | 4764 |
| 1776116400 | 14.85 | 0.23 | 1.57 | 14.89 | 15.04 | 14.76 | 4555 |
| 1775857200 | 14.62 | 0.06 | 0.41 | 14.65 | 14.86 | 14.51 | 3360 |
| 1775770800 | 14.56 | -0.09 | -0.61 | 14.59 | 14.89 | 14.45 | 24652 |
| 1775684400 | 14.65 | 0.08 | 0.55 | 15.04 | 15.04 | 14.49 | 3805 |
| 1775598000 | 14.57 | -0.3 | -2.02 | 14.85 | 14.85 | 14.33 | 22249 |
| 1775511600 | 14.87 | 0.12 | 0.81 | 14.8 | 15.2 | 14.8 | 152565 |
| 1775166000 | 14.75 | 0.3 | 2.08 | 14.6 | 14.9 | 14.6 | 11216 |
| 1775079600 | 14.45 | -0.41 | -2.76 | 15.04 | 15.04 | 13.92 | 16116 |
| 1774993200 | 14.86 | -0.01 | -0.07 | 14.05 | 15.32 | 14.05 | 10541 |
| 1774906800 | 14.87 | -0.13 | -0.87 | 15.02 | 15.25 | 14.75 | 59881 |
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.
