Premium
Source Energy Services Ltd (SHLE)
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 | 0.25 | 1.56445556946 | 15.98 | 16.75 | 15.25 | 6971 | 15.64726582 | CS |
| 4 | -0.85 | -4.97658079625 | 17.08 | 17.8 | 14.89 | 16047 | 16.37364749 | CS |
| 12 | 4.52 | 38.5994876174 | 11.71 | 18.1 | 11.12 | 33575 | 14.64101662 | CS |
| 26 | 5.47 | 50.8364312268 | 10.76 | 18.1 | 10.5 | 30867 | 13.60299184 | CS |
| 52 | 10.33 | 175.084745763 | 5.9 | 18.45 | 5.7 | 30535 | 12.44166585 | CS |
| 156 | 14.63 | 914.375 | 1.6 | 18.45 | 1.09 | 21647 | 7.77660719 | CS |
| 260 | 15.995 | 6806.38297872 | 0.235 | 18.45 | 0.05 | 78078 | 1.51116372 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 16.23 | -0.01 | -0.06 | 16.44 | 16.75 | 16.23 | 15531 |
| 1735684800 | 16.239999 | 0.51 | 3.24 | 16.09 | 16.25 | 15.9 | 3404 |
| 1735598400 | 15.73 | 0.42 | 2.74 | 15.3 | 15.87 | 15.25 | 9256 |
| 1735339200 | 15.31 | 0.06 | 0.39 | 15.98 | 15.98 | 15.25 | 8253 |
| 1735069200 | 15.25 | -0.07 | -0.46 | 15.32 | 15.52 | 15.23 | 2661 |
| 1734993600 | 15.32 | -0.26 | -1.67 | 15 | 16.03 | 14.89 | 29339 |
| 1734734400 | 15.58 | 0.2 | 1.30 | 15.22 | 15.94 | 15.2 | 25233 |
| 1734648000 | 15.38 | 0.16 | 1.05 | 15.03 | 15.69 | 15.03 | 7141 |
| 1734561600 | 15.22 | -0.97 | -5.99 | 16.11 | 16.399999 | 15.1 | 23541 |
| 1734475200 | 16.19 | -0.78 | -4.60 | 16.559999 | 16.559999 | 15.86 | 19781 |
| 1734388800 | 16.97 | 0.18 | 1.07 | 16.81 | 17.16 | 16.6 | 12696 |
| 1734129600 | 16.79 | -0.62 | -3.56 | 17.4 | 17.4 | 16.649999 | 10891 |
| 1734043200 | 17.41 | -0.32 | -1.80 | 17.3 | 17.75 | 17.3 | 6458 |
| 1733956800 | 17.73 | 0.77 | 4.54 | 17.42 | 17.73 | 17.16 | 29913 |
| 1733870400 | 16.96 | -0.35 | -2.02 | 17.2 | 17.57 | 16.96 | 21243 |
| 1733784000 | 17.31 | 0.9 | 5.48 | 16.55 | 17.8 | 16.55 | 34019 |
| 1733524800 | 16.41 | -0.2 | -1.20 | 16.83 | 16.83 | 16.399999 | 17614 |
| 1733438400 | 16.61 | -0.48 | -2.81 | 17.08 | 17.09 | 16.61 | 11361 |
| 1733352000 | 17.09 | 0.42 | 2.52 | 16.85 | 17.22 | 16.76 | 21144 |
| 1733265600 | 16.67 | 0.41 | 2.52 | 16.129999 | 16.67 | 16.059999 | 22618 |
| 1733179200 | 16.26 | -0.29 | -1.75 | 16.7 | 16.7 | 16.17 | 19562 |
| 1732920000 | 16.55 | 0.05 | 0.30 | 16.219999 | 17.22 | 16.219999 | 10072 |
| 1732833600 | 16.5 | -0.5 | -2.94 | 16.079999 | 16.81 | 16.079999 | 10309 |
| 1732747200 | 17 | 1.09 | 6.85 | 15.8 | 17 | 15.8 | 33688 |
| 1732660800 | 15.91 | -0.97 | -5.75 | 16.54 | 16.62 | 15.91 | 25227 |
| 1732574400 | 16.88 | -0.73 | -4.15 | 17.5 | 17.5 | 16.649999 | 26433 |
| 1732315200 | 17.61 | -0.24 | -1.34 | 17.52 | 17.7 | 17.22 | 17966 |
| 1732228800 | 17.85 | -0.23 | -1.27 | 17.94 | 18.1 | 17.48 | 46280 |
| 1732142400 | 18.08 | 1.68 | 10.24 | 16.48 | 18.08 | 16.48 | 22263 |
| 1732056000 | 16.399999 | -0.6 | -3.53 | 16.76 | 17.25 | 16.379999 | 34744 |
| 1731969600 | 17 | 0.17 | 1.01 | 16.739999 | 17.5 | 16.69 | 53233 |
| 1731710400 | 16.83 | 1.22 | 7.82 | 15.64 | 16.83 | 15.64 | 30534 |
| 1731624000 | 15.61 | 0.37 | 2.43 | 15.44 | 15.64 | 14.79 | 38069 |
| 1731537600 | 15.24 | -0.19 | -1.23 | 15.09 | 15.5 | 14.87 | 16823 |
| 1731451200 | 15.43 | 0.87 | 5.98 | 14.47 | 15.54 | 14.43 | 227352 |
| 1731364800 | 14.56 | -0.12 | -0.82 | 14.68 | 14.88 | 14.33 | 20984 |
| 1731105600 | 14.68 | -0.32 | -2.13 | 14.85 | 15 | 14.42 | 117359 |
| 1731019200 | 15 | 0.85 | 6.01 | 14.55 | 15.47 | 14.15 | 103086 |
| 1730932800 | 14.15 | 0.15 | 1.07 | 13.91 | 14.2 | 13.91 | 14269 |
| 1730846400 | 14 | 0.39 | 2.87 | 13.6 | 14.05 | 13.6 | 32895 |
| 1730760000 | 13.61 | 0.26 | 1.95 | 13.44 | 13.9 | 13.33 | 46682 |
| 1730497200 | 13.35 | 0.82 | 6.54 | 12.8 | 13.35 | 12.8 | 35806 |
| 1730410800 | 12.53 | -0.14 | -1.10 | 12.71 | 12.96 | 12.37 | 10325 |
| 1730324400 | 12.67 | 0.45 | 3.68 | 12.31 | 12.78 | 12.31 | 15229 |
| 1730238000 | 12.22 | -0.54 | -4.23 | 12.89 | 12.89 | 12.01 | 19249 |
| 1730151600 | 12.76 | 0.01 | 0.08 | 12.84 | 12.87 | 12.55 | 46601 |
| 1729892400 | 12.75 | -0.21 | -1.62 | 12.98 | 13.3 | 12.72 | 63596 |
| 1729806000 | 12.96 | 1.07 | 9.00 | 11.91 | 13.11 | 11.91 | 48797 |
| 1729719600 | 11.89 | 0.08 | 0.68 | 11.72 | 11.97 | 11.7 | 22059 |
| 1729633200 | 11.81 | 0.04 | 0.34 | 11.7 | 12.3 | 11.7 | 28442 |
| 1729546800 | 11.77 | 0.23 | 1.99 | 11.52 | 12.03 | 11.5 | 23172 |
| 1729287600 | 11.54 | 0.24 | 2.12 | 11.35 | 11.85 | 11.35 | 21775 |
| 1729201200 | 11.3 | -0.42 | -3.58 | 11.71 | 11.74 | 11.12 | 36185 |
| 1729114800 | 11.72 | 0.01 | 0.09 | 11.75 | 11.85 | 11.61 | 11828 |
| 1729028400 | 11.71 | -0.43 | -3.54 | 12.15 | 12.19 | 11.67 | 192492 |
| 1728682800 | 12.14 | 0.22 | 1.85 | 11.9 | 12.34 | 11.75 | 27138 |
| 1728596400 | 11.92 | 0.22 | 1.88 | 11.71 | 12.14 | 11.7 | 13103 |
| 1728510000 | 11.7 | 0.19 | 1.65 | 11.36 | 11.87 | 11.35 | 7873 |
| 1728423600 | 11.51 | -0.37 | -3.11 | 11.62 | 11.73 | 11.5 | 45453 |
| 1728337200 | 11.88 | -0.01 | -0.08 | 11.9 | 12.14 | 11.73 | 16280 |
| 1728078000 | 11.89 | -0.51 | -4.11 | 12.54 | 12.54 | 11.78 | 39023 |
| 1727991600 | 12.4 | 0.81 | 6.99 | 11.71 | 12.44 | 11.68 | 14096 |
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
