Premium
Teck Resources Limited (TECK.B)
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 | 6.41 | 11.8113138014 | 54.27 | 61.72 | 53.95 | 1287996 | 58.28854562 | CS |
| 4 | -0.66 | -1.07597000326 | 61.34 | 62.8 | 52.83 | 1309699 | 58.25186739 | CS |
| 12 | 1.24 | 2.08613728129 | 59.44 | 64.06 | 52.83 | 1046142 | 59.54295896 | CS |
| 26 | -3.1 | -4.86045782377 | 63.78 | 72.92 | 52.83 | 1185859 | 63.59250193 | CS |
| 52 | -0.38 | -0.622338683262 | 61.06 | 74.37 | 52.83 | 1176913 | 64.49959831 | CS |
| 156 | 11.48 | 23.3333333333 | 49.2 | 74.37 | 32.68 | 1468047 | 54.36635257 | CS |
| 260 | 50.27 | 482.901056676 | 10.41 | 74.37 | 8.15 | 1790602 | 39.03460221 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742247600 | 61.1 | 0.62 | 1.03 | 61.07 | 61.7 | 60.67 | 969770 |
| 1741988400 | 60.48 | 2.03 | 3.47 | 59.23 | 60.57 | 59 | 899964 |
| 1741902000 | 58.45 | 0.9 | 1.56 | 58 | 60.1 | 57.98 | 1786946 |
| 1741815600 | 57.55 | 2.02 | 3.64 | 56.87 | 58.22 | 56.39 | 1332005 |
| 1741729200 | 55.53 | 1.55 | 2.87 | 54.27 | 55.88 | 53.95 | 1451293 |
| 1741642800 | 53.98 | -3.23 | -5.65 | 56.07 | 56.07 | 52.83 | 1623018 |
| 1741387200 | 57.21 | -1.16 | -1.99 | 57.74 | 58.27 | 55.86 | 1233435 |
| 1741300800 | 58.37 | -1.24 | -2.08 | 59.15 | 60.76 | 58.05 | 1531015 |
| 1741214400 | 59.61 | 3.71 | 6.64 | 57.54 | 59.71 | 57.2 | 1413710 |
| 1741128000 | 55.9 | -1.47 | -2.56 | 56.65 | 57.12 | 54.74 | 1394859 |
| 1741041600 | 57.37 | -0.85 | -1.46 | 59.69 | 60.31 | 56.89 | 1110553 |
| 1740782400 | 58.22 | 0.08 | 0.14 | 57.81 | 58.36 | 57.13 | 3335283 |
| 1740696000 | 58.14 | -1.23 | -2.07 | 59.4 | 59.66 | 58.01 | 997175 |
| 1740609600 | 59.37 | 1.25 | 2.15 | 59.13 | 60.12 | 58.7 | 1353119 |
| 1740523200 | 58.12 | -0.17 | -0.29 | 58.11 | 58.83 | 57.41 | 886194 |
| 1740436800 | 58.29 | -0.21 | -0.36 | 58.73 | 59.19 | 57.78 | 702467 |
| 1740177600 | 58.5 | -2.96 | -4.82 | 60.86 | 61.02 | 58.05 | 1159039 |
| 1740091200 | 61.46 | 0.76 | 1.25 | 61.76 | 62.8 | 61.12 | 1144372 |
| 1740004800 | 60.7 | -0.49 | -0.80 | 61 | 61.06 | 59.54 | 1053785 |
| 1739918400 | 61.19 | 0.11 | 0.18 | 61.34 | 61.73 | 61.02 | 815977 |
| 1739572800 | 61.08 | -1.14 | -1.83 | 62 | 62.96 | 61.06 | 912252 |
| 1739486400 | 62.22 | 0.85 | 1.39 | 61.5 | 62.3 | 61.13 | 640049 |
| 1739400000 | 61.37 | 0.96 | 1.59 | 59.92 | 61.48 | 59.92 | 687275 |
| 1739313600 | 60.41 | -1.36 | -2.20 | 59.91 | 60.61 | 59.75 | 1077348 |
| 1739227200 | 61.77 | 0.26 | 0.42 | 62.81 | 62.85 | 61.58 | 819100 |
| 1738968000 | 61.51 | 0.54 | 0.89 | 62 | 63.32 | 61.27 | 1404760 |
| 1738881600 | 60.97 | 0.12 | 0.20 | 61.75 | 62.24 | 60.61 | 732755 |
| 1738795200 | 60.85 | 0.82 | 1.37 | 59.92 | 60.95 | 59.54 | 972758 |
| 1738708800 | 60.03 | 1.64 | 2.81 | 58.05 | 60.31 | 58.05 | 863599 |
| 1738622400 | 58.39 | -0.98 | -1.65 | 57.17 | 59.64 | 57.17 | 1140152 |
| 1738363200 | 59.37 | -1.02 | -1.69 | 60.34 | 60.74 | 59.16 | 946385 |
| 1738276800 | 60.39 | 1.06 | 1.79 | 60.1 | 60.71 | 59.8 | 1229463 |
| 1738190400 | 59.33 | 0.51 | 0.87 | 58.79 | 60.22 | 58.76 | 1399162 |
| 1738104000 | 58.82 | -2.16 | -3.54 | 60.85 | 60.93 | 58.62 | 963039 |
| 1738017600 | 60.98 | -1.22 | -1.96 | 61.27 | 61.51 | 59.94 | 935908 |
| 1737758400 | 62.2 | -0.09 | -0.14 | 62.7 | 63.12 | 62.07 | 1009328 |
| 1737672000 | 62.29 | 0.56 | 0.91 | 61.42 | 62.38 | 61.23 | 938257 |
| 1737585600 | 61.73 | -0.96 | -1.53 | 63.16 | 63.4 | 61.66 | 996871 |
| 1737499200 | 62.69 | -0.98 | -1.54 | 63.2 | 64.06 | 62.27 | 890964 |
| 1737412800 | 63.67 | 1.22 | 1.95 | 62.51 | 63.82 | 62.51 | 457205 |
| 1737153600 | 62.45 | 1.44 | 2.36 | 61.35 | 63.21 | 61.03 | 1334334 |
| 1737067200 | 61.01 | -0.31 | -0.51 | 61.64 | 61.83 | 59.45 | 1012486 |
| 1736980800 | 61.32 | 0.29 | 0.48 | 61.82 | 62.1 | 61.02 | 854289 |
| 1736894400 | 61.03 | 0.27 | 0.44 | 60.99 | 61.66 | 60.82 | 802009 |
| 1736808000 | 60.76 | 0.08 | 0.13 | 60 | 61.8 | 60 | 805979 |
| 1736548800 | 60.68 | -0.49 | -0.80 | 61 | 61.05 | 59.97 | 1760156 |
| 1736462400 | 61.17 | 1.54 | 2.58 | 59.79 | 61.45 | 59.76 | 676262 |
| 1736376000 | 59.63 | 0.51 | 0.86 | 58.88 | 60.05 | 58.45 | 977172 |
| 1736289600 | 59.12 | -0.3 | -0.50 | 59.99 | 60.08 | 58.74 | 773529 |
| 1736203200 | 59.42 | 0.21 | 0.35 | 60.23 | 60.78 | 59.32 | 1136364 |
| 1735944000 | 59.21 | 0.29 | 0.49 | 59.18 | 59.58 | 58.47 | 734863 |
| 1735857600 | 58.92 | 0.64 | 1.10 | 58.79 | 59.55 | 58.58 | 494537 |
| 1735684800 | 58.28 | 0.37 | 0.64 | 57.86 | 58.77 | 57.8 | 579712 |
| 1735598400 | 57.91 | -0.92 | -1.56 | 58.3 | 58.47 | 57.67 | 527988 |
| 1735339200 | 58.83 | -0.5 | -0.84 | 58.7 | 59.32 | 58.38 | 584182 |
| 1735069200 | 59.33 | 0.01 | 0.02 | 59.44 | 59.47 | 58.7 | 319491 |
| 1734993600 | 59.32 | 0.48 | 0.82 | 58.5 | 59.49 | 58.46 | 694773 |
| 1734734400 | 58.84 | 1.3 | 2.26 | 57.17 | 59.31 | 57.15 | 3076347 |
| 1734648000 | 57.54 | -0.36 | -0.62 | 57.88 | 58.4 | 57.26 | 728766 |
| 1734561600 | 57.9 | -2.32 | -3.85 | 60.17 | 60.21 | 57.5 | 1513986 |
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
