Premium
Teck Resources Limited (TECK.A)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.63 | 2.7683423913 | 58.88 | 60.65 | 53.45 | 3424 | 55.99578714 | CS |
| 4 | -2.49 | -3.95238095238 | 63 | 63 | 53.45 | 3043 | 57.70489762 | CS |
| 12 | 2.92 | 5.07032470915 | 57.59 | 63.97 | 53.45 | 1984 | 58.88072748 | CS |
| 26 | -2.74 | -4.33201581028 | 63.25 | 72.66 | 53.45 | 2317 | 63.52563723 | CS |
| 52 | -0.15 | -0.24727992087 | 60.66 | 74.15 | 53.45 | 2513 | 64.81484728 | CS |
| 156 | 5.51 | 10.0181818182 | 55 | 106.8 | 34 | 3654 | 62.05036779 | CS |
| 260 | 48.3 | 395.577395577 | 12.21 | 106.8 | 9 | 3457 | 49.78014774 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 60.51 | -0.14 | -0.23 | 59.99 | 60.55 | 59.3 | 2063 |
| 1741902000 | 60.65 | 2.65 | 4.57 | 59.84 | 60.65 | 58.7 | 2023 |
| 1741815600 | 58 | 0.11 | 0.19 | 58 | 58 | 58 | 102 |
| 1741729200 | 57.89 | 3.89 | 7.20 | 54.9 | 57.89 | 54.45 | 1625 |
| 1741642800 | 54 | -3.56 | -6.18 | 57.53 | 57.7 | 53.45 | 9441 |
| 1741387200 | 57.56 | -1.09 | -1.86 | 58.88 | 58.88 | 56.88 | 3928 |
| 1741300800 | 58.65 | -1.05 | -1.76 | 59.67 | 60.15 | 58.2 | 6857 |
| 1741214400 | 59.7 | 3.44 | 6.11 | 59.14 | 59.7 | 59.14 | 1353 |
| 1741128000 | 56.26 | -0.99 | -1.73 | 56.35 | 59.22 | 54.88 | 8113 |
| 1741041600 | 57.25 | -1.25 | -2.14 | 59.09 | 59.5 | 57.13 | 6094 |
| 1740782400 | 58.5 | 0.24 | 0.41 | 57.41 | 58.5 | 57.26 | 1141 |
| 1740696000 | 58.26 | -1.14 | -1.92 | 60.98 | 60.98 | 58.25 | 1395 |
| 1740609600 | 59.4 | 1 | 1.71 | 59.73 | 60.3 | 59.4 | 937 |
| 1740523200 | 58.4 | 0 | 0.00 | 58.4 | 58.4 | 58.4 | 112 |
| 1740436800 | 58.4 | -0.06 | -0.10 | 58.56 | 59.25 | 58.4 | 3325 |
| 1740177600 | 58.46 | -2.94 | -4.79 | 60.3 | 60.3 | 58.46 | 3058 |
| 1740091200 | 61.4 | 0.89 | 1.47 | 61.325 | 62 | 61.2 | 1900 |
| 1740004800 | 60.51 | 0.21 | 0.35 | 60.965 | 60.965 | 60.01 | 821 |
| 1739918400 | 60.3 | -0.95 | -1.55 | 60.83 | 61.7 | 60.3 | 2703 |
| 1739572800 | 61.25 | -1.31 | -2.09 | 63 | 63 | 61.25 | 2896 |
| 1739486400 | 62.56 | 1.19 | 1.94 | 62.56 | 62.56 | 62.56 | 412 |
| 1739400000 | 61.37 | 1.12 | 1.86 | 61.37 | 61.37 | 61.37 | 125 |
| 1739313600 | 60.25 | -1.65 | -2.67 | 60.39 | 60.5 | 59.94 | 1642 |
| 1739227200 | 61.9 | 0.26 | 0.42 | 62.44 | 62.44 | 61.9 | 1203 |
| 1738968000 | 61.64 | 0.69 | 1.13 | 62.005 | 62.005 | 61.64 | 785 |
| 1738881600 | 60.95 | 0.2 | 0.33 | 61.27 | 61.46 | 60.95 | 4297 |
| 1738795200 | 60.75 | 0.65 | 1.08 | 60.05 | 61.06 | 59.55 | 6167 |
| 1738708800 | 60.1 | 1.73 | 2.96 | 59 | 60.19 | 59 | 1625 |
| 1738622400 | 58.37 | -1.69 | -2.81 | 60 | 60 | 58.01 | 9099 |
| 1738363200 | 60.06 | -0.09 | -0.15 | 60.06 | 60.06 | 60 | 1310 |
| 1738276800 | 60.15 | 0.67 | 1.13 | 60.61 | 60.61 | 60.15 | 659 |
| 1738190400 | 59.48 | 0.73 | 1.24 | 59.48 | 59.48 | 59.48 | 290 |
| 1738104000 | 58.75 | -2.18 | -3.58 | 59.77 | 59.77 | 58.75 | 1225 |
| 1738017600 | 60.93 | -1.25 | -2.01 | 62.15 | 62.15 | 60 | 2001 |
| 1737758400 | 62.18 | 0.18 | 0.29 | 63.97 | 63.97 | 62.18 | 924 |
| 1737672000 | 62 | -0.04 | -0.06 | 61.88 | 62.15 | 61.88 | 1923 |
| 1737585600 | 62.04 | -0.7 | -1.12 | 62.67 | 62.67 | 62 | 434 |
| 1737499200 | 62.74 | -0.76 | -1.20 | 62.74 | 62.74 | 62.74 | 104 |
| 1737412800 | 63.5 | 2.36 | 3.86 | 63.05 | 63.86 | 63.05 | 620 |
| 1737153600 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 2 |
| 1737067200 | 61.14 | -0.59 | -0.96 | 61.49 | 61.5 | 60.31 | 2336 |
| 1736980800 | 61.73 | 0.53 | 0.87 | 61.86 | 62 | 61.73 | 1100 |
| 1736894400 | 61.2 | 0.47 | 0.77 | 61.2 | 61.2 | 61.2 | 134 |
| 1736808000 | 60.73 | 0.22 | 0.36 | 59.22 | 60.9 | 59.22 | 1079 |
| 1736548800 | 60.51 | -0.83 | -1.35 | 61.27 | 61.27 | 60 | 1250 |
| 1736462400 | 61.34 | 1.74 | 2.92 | 59.62 | 61.34 | 59.62 | 1353 |
| 1736376000 | 59.6 | 0.53 | 0.90 | 58.89 | 60 | 58.89 | 2700 |
| 1736289600 | 59.07 | -0.68 | -1.14 | 59.31 | 59.67 | 59 | 1406 |
| 1736203200 | 59.75 | 0.56 | 0.95 | 58.99 | 59.98 | 58.99 | 1561 |
| 1735944000 | 59.19 | -0.01 | -0.02 | 59.505 | 59.505 | 59 | 1406 |
| 1735857600 | 59.2 | 0.87 | 1.49 | 59.3 | 59.3 | 59.2 | 348 |
| 1735684800 | 58.33 | 0.48 | 0.83 | 58.61 | 58.61 | 58.33 | 506 |
| 1735598400 | 57.85 | -0.88 | -1.50 | 58.73 | 58.73 | 57.85 | 318 |
| 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 |
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
