Premium
Teck Resources Limited (TECK.A)
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 | 1.14 | 1.97951033165 | 57.59 | 59.5 | 56.75 | 889 | 59.11897638 | CS |
| 4 | -7.3 | -11.0555807966 | 66.03 | 67.04 | 56.75 | 3687 | 64.00121453 | CS |
| 12 | -12.02 | -16.9893992933 | 70.75 | 71.25 | 56.75 | 2473 | 65.61028411 | CS |
| 26 | -6.35 | -9.75722188076 | 65.08 | 72.66 | 56.75 | 2477 | 65.8783112 | CS |
| 52 | 2.41 | 4.27911931818 | 56.32 | 74.15 | 49.35 | 2706 | 62.89059267 | CS |
| 156 | 21.72 | 58.6868413942 | 37.01 | 106.8 | 34 | 3745 | 61.07571473 | CS |
| 260 | 35.73 | 155.347826087 | 23 | 106.8 | 9 | 3653 | 46.86662677 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 58.73 | -0.55 | -0.93 | 58.73 | 58.73 | 58.73 | 275 |
| 1735069200 | 59.28 | -0.19 | -0.32 | 59.5 | 59.5 | 59.28 | 606 |
| 1734993600 | 59.47 | 0.66 | 1.12 | 56.75 | 59.5 | 56.75 | 817 |
| 1734734400 | 58.81 | 1.25 | 2.17 | 57.59 | 59 | 57.59 | 1244 |
| 1734648000 | 57.56 | -1.01 | -1.72 | 57.88 | 57.88 | 57.46 | 1906 |
| 1734561600 | 58.57 | -1.43 | -2.38 | 60.1 | 60.1 | 58.55 | 1336 |
| 1734475200 | 60 | -0.63 | -1.04 | 60.08 | 60.6 | 59.89 | 4942 |
| 1734388800 | 60.63 | -2.24 | -3.56 | 62.65 | 62.7 | 60.63 | 3442 |
| 1734129600 | 62.87 | -1.44 | -2.24 | 62.5 | 62.87 | 62.5 | 294 |
| 1734043200 | 64.31 | -0.71 | -1.09 | 64.769999 | 64.769999 | 64.26 | 1851 |
| 1733956800 | 65.019999 | -0.14 | -0.21 | 64.81 | 65.019999 | 64.33 | 1116 |
| 1733870400 | 65.16 | -1.18 | -1.78 | 65.349999 | 65.349999 | 65.16 | 436 |
| 1733784000 | 66.34 | 2.37 | 3.70 | 65.53 | 67.04 | 65.519999 | 3362 |
| 1733524800 | 63.97 | 0.47 | 0.74 | 63.82 | 63.97 | 63.82 | 1542 |
| 1733438400 | 63.5 | -1.32 | -2.04 | 64.5 | 64.5 | 63.5 | 4672 |
| 1733352000 | 64.819999 | -0.68 | -1.04 | 66.97 | 66.97 | 64.819999 | 1851 |
| 1733265600 | 65.5 | 0.64 | 0.99 | 64.5 | 66.75 | 64.5 | 35341 |
| 1733179200 | 64.86 | -0.84 | -1.28 | 65.7 | 65.7 | 64.86 | 754 |
| 1732920000 | 65.7 | 0.15 | 0.23 | 66.03 | 66.03 | 65.7 | 851 |
| 1732833600 | 65.55 | 0.19 | 0.29 | 65.55 | 65.55 | 65.55 | 760 |
| 1732747200 | 65.36 | -1.24 | -1.86 | 65.9 | 65.9 | 65.36 | 1009 |
| 1732660800 | 66.599999 | 0 | 0.00 | 66.599999 | 66.599999 | 66.599999 | 1 |
| 1732574400 | 66.599999 | 0.93 | 1.42 | 65.22 | 66.599999 | 65.22 | 666 |
| 1732315200 | 65.67 | -0.88 | -1.32 | 66.25 | 66.25 | 65.67 | 284 |
| 1732228800 | 66.55 | 0.2 | 0.30 | 64.01 | 66.55 | 64 | 960 |
| 1732142400 | 66.349999 | -0.05 | -0.08 | 66.55 | 66.55 | 66.349999 | 1033 |
| 1732056000 | 66.4 | 1.21 | 1.86 | 65.5 | 66.5 | 65.5 | 1490 |
| 1731969600 | 65.19 | -0.41 | -0.62 | 65.25 | 65.25 | 64.879999 | 1650 |
| 1731710400 | 65.599999 | 1.65 | 2.58 | 64.989999 | 65.599999 | 64.989999 | 560 |
| 1731624000 | 63.95 | 0 | 0.00 | 63.95 | 63.95 | 63.95 | 17 |
| 1731537600 | 63.95 | -1.43 | -2.19 | 63.54 | 64 | 63.54 | 395 |
| 1731451200 | 65.379999 | -1.19 | -1.79 | 65.25 | 65.379999 | 64.5 | 769 |
| 1731364800 | 66.569999 | -1.18 | -1.74 | 67.65 | 67.65 | 66.569999 | 725 |
| 1731105600 | 67.75 | -3.17 | -4.47 | 68.89 | 68.89 | 67.73 | 723 |
| 1731019200 | 70.92 | 2.17 | 3.16 | 68.66 | 71.25 | 68.66 | 1445 |
| 1730932800 | 68.75 | 0.33 | 0.48 | 67.099999 | 68.75 | 67.099999 | 581 |
| 1730846400 | 68.42 | 1.8 | 2.70 | 67 | 68.42 | 67 | 772 |
| 1730760000 | 66.62 | 0.66 | 1.00 | 66.66 | 67.25 | 66.62 | 1401 |
| 1730497200 | 65.959999 | 0.45 | 0.69 | 66.349999 | 66.349999 | 65.9 | 701 |
| 1730410800 | 65.51 | -0.74 | -1.12 | 65.75 | 65.75 | 65.44 | 6461 |
| 1730324400 | 66.25 | -0.75 | -1.12 | 67.01 | 67.01 | 66.25 | 10716 |
| 1730238000 | 67 | 0 | 0.00 | 66.87 | 67.099999 | 66.819999 | 2165 |
| 1730151600 | 67 | 0.63 | 0.95 | 67 | 67.63 | 67 | 687 |
| 1729892400 | 66.37 | 0.07 | 0.11 | 65.5 | 66.8 | 65.5 | 3962 |
| 1729806000 | 66.3 | -2.39 | -3.48 | 67.95 | 67.95 | 64.349999 | 7532 |
| 1729719600 | 68.69 | -0.94 | -1.35 | 68.36 | 68.69 | 68.1 | 1522 |
| 1729633200 | 69.63 | 1.63 | 2.40 | 68 | 69.89 | 68 | 2116 |
| 1729546800 | 68 | -2.04 | -2.91 | 70.05 | 70.05 | 68 | 955 |
| 1729287600 | 70.04 | 0.21 | 0.30 | 70 | 70.04 | 70 | 743 |
| 1729201200 | 69.83 | 0.65 | 0.94 | 69.24 | 69.83 | 69.24 | 935 |
| 1729114800 | 69.18 | 0.96 | 1.41 | 68.04 | 69.25 | 68.04 | 841 |
| 1729028400 | 68.22 | -2.23 | -3.17 | 70.47 | 70.47 | 68.22 | 2689 |
| 1728682800 | 70.45 | 1.03 | 1.48 | 70.24 | 71 | 70.24 | 2044 |
| 1728596400 | 69.42 | 1.47 | 2.16 | 67.35 | 69.42 | 67.2 | 1955 |
| 1728510000 | 67.95 | 1.46 | 2.20 | 66.5 | 67.95 | 65.89 | 4915 |
| 1728423600 | 66.489999 | -3.12 | -4.48 | 69.57 | 69.57 | 65.7 | 7431 |
| 1728337200 | 69.61 | -0.41 | -0.59 | 70.84 | 70.84 | 69.58 | 1531 |
| 1728078000 | 70.02 | 0.6 | 0.86 | 70.75 | 71.2 | 70.02 | 1915 |
| 1727991600 | 69.42 | -1.46 | -2.06 | 70.31 | 70.31 | 69.35 | 2356 |
| 1727905200 | 70.88 | 0.91 | 1.30 | 70.18 | 71.16 | 70.18 | 1529 |
| 1727818800 | 69.97 | -0.7 | -0.99 | 70.57 | 71.2 | 69.7 | 4494 |
| 1727732400 | 70.67 | -0.29 | -0.41 | 70.58 | 70.7 | 69.79 | 1730 |
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
