Premium
Calfrac Well Services Ltd (PK) (CFWFF)
USOTC
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 | -0.11 | -3.97111913357 | 2.77 | 2.77 | 2.655 | 2959 | 2.70700106 | CS |
| 4 | 0.07 | 2.7027027027 | 2.59 | 2.81 | 2.564 | 4874 | 2.6961739 | CS |
| 12 | -0.15 | -5.33807829181 | 2.81 | 2.9 | 2.564 | 4664 | 2.71743102 | CS |
| 26 | -0.4113 | -13.3917233745 | 3.0713 | 3.09 | 2.564 | 4152 | 2.76010343 | CS |
| 52 | -0.98 | -26.9230769231 | 3.64 | 3.72 | 2.564 | 4427 | 2.96431776 | CS |
| 156 | -1.328 | -33.2998996991 | 3.988 | 6.02 | 2.564 | 5095 | 3.83422285 | CS |
| 260 | 2.113 | 386.288848263 | 0.547 | 6.02 | 0.075 | 19729 | 0.88591936 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 2.66 | 0 | 0.00 | 2.6549999 | 2.66 | 2.6549999 | 3500 |
| 1740694800 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1740608400 | 2.66 | -0.04 | -1.61 | 2.66 | 2.66 | 2.66 | 400 |
| 1740522480 | 2.7035 | -0.06 | -2.15 | 2.6925 | 2.7035 | 2.6901 | 10505 |
| 1740435600 | 2.763 | -0.01 | -0.25 | 2.758 | 2.763 | 2.758 | 430 |
| 1740176400 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 500 |
| 1740090540 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1740004140 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1739917740 | 2.77 | 0.01 | 0.36 | 2.77 | 2.77 | 2.77 | 100 |
| 1739571720 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1739485320 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1739398920 | 2.7599999 | 0.02 | 0.73 | 2.77 | 2.81 | 2.7599999 | 2500 |
| 1739312940 | 2.74 | 0.03 | 1.11 | 2.72 | 2.74 | 2.72 | 7500 |
| 1739226000 | 2.71 | 0.01 | 0.42 | 2.71 | 2.71 | 2.71 | 4810 |
| 1738967160 | 2.6986 | 0.01 | 0.32 | 2.6943 | 2.6986 | 2.69 | 19600 |
| 1738880400 | 2.69 | 0.05 | 1.85 | 2.71 | 2.72 | 2.69 | 5250 |
| 1738794480 | 2.6412 | 0 | 0.00 | 2.6412 | 2.6412 | 2.6412 | 0 |
| 1738708080 | 2.6412 | 0.08 | 3.01 | 2.602 | 2.6412 | 2.602 | 380 |
| 1738621740 | 2.564 | -0.08 | -2.88 | 2.564 | 2.564 | 2.564 | 595 |
| 1738362000 | 2.64 | 0.03 | 1.15 | 2.59 | 2.7599999 | 2.5695 | 10786 |
| 1738276080 | 2.61 | -0.02 | -0.63 | 2.62 | 2.62 | 2.596245 | 8700 |
| 1738189680 | 2.6265 | 0 | 0.00 | 2.6265 | 2.6265 | 2.6265 | 0 |
| 1738103280 | 2.6265 | -0.01 | -0.51 | 2.6265 | 2.6265 | 2.6265 | 1430 |
| 1738016820 | 2.64 | -0.07 | -2.58 | 2.64 | 2.64 | 2.64 | 3908 |
| 1737757440 | 2.71 | -0.06 | -2.17 | 2.8 | 2.8 | 2.71 | 453 |
| 1737671040 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1737584640 | 2.77 | 0.01 | 0.33 | 2.77 | 2.82 | 2.77 | 28160 |
| 1737498540 | 2.761 | -0.01 | -0.32 | 2.761 | 2.761 | 2.761 | 2540 |
| 1737152880 | 2.77 | 0 | 0.00 | 2.79 | 2.79 | 2.74 | 6007 |
| 1737066420 | 2.77 | -0.05 | -1.77 | 2.79 | 2.79 | 2.77 | 2400 |
| 1736979720 | 2.82 | 0.08 | 3.07 | 2.7799999 | 2.82 | 2.7799999 | 6439 |
| 1736893380 | 2.736 | 0.02 | 0.77 | 2.736 | 2.736 | 2.736 | 1500 |
| 1736806800 | 2.715 | 0.06 | 2.26 | 2.715 | 2.726 | 2.715 | 5204 |
| 1736547720 | 2.6549999 | -0 | -0.08 | 2.69 | 2.69 | 2.64 | 3000 |
| 1736375160 | 2.657 | 0 | 0.00 | 2.657 | 2.657 | 2.657 | 0 |
| 1736288760 | 2.657 | 0 | 0.00 | 2.657 | 2.657 | 2.657 | 0 |
| 1736202360 | 2.657 | 0.03 | 1.22 | 2.68 | 2.68 | 2.6549999 | 3247 |
| 1735942980 | 2.625 | -0.02 | -0.72 | 2.625 | 2.625 | 2.625 | 3347 |
| 1735856940 | 2.644 | 0 | 0.00 | 2.644 | 2.644 | 2.644 | 0 |
| 1735684140 | 2.644 | 0 | 0.00 | 2.644 | 2.644 | 2.644 | 0 |
| 1735597740 | 2.644 | 0.02 | 0.92 | 2.6187999 | 2.644 | 2.6187999 | 935 |
| 1735338000 | 2.62 | -0.26 | -9.03 | 2.63 | 2.63 | 2.62 | 1696 |
| 1735252020 | 2.88 | 0.26 | 9.92 | 2.9 | 2.9 | 2.88 | 10200 |
| 1735078800 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1734992400 | 2.62 | -0.12 | -4.38 | 2.75 | 2.75 | 2.61 | 4900 |
| 1734733200 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1734646800 | 2.74 | 0.11 | 4.18 | 2.7 | 2.82 | 2.7 | 500 |
| 1734560940 | 2.63 | -0.14 | -5.05 | 2.7501 | 2.7501 | 2.63 | 6115 |
| 1734474360 | 2.77 | -0.01 | -0.36 | 2.75 | 2.77 | 2.75 | 300 |
| 1734388140 | 2.7799999 | 0.08 | 2.96 | 2.69 | 2.795 | 2.69 | 2431 |
| 1734128880 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1734042480 | 2.7 | -0.03 | -0.92 | 2.7 | 2.7 | 2.7 | 1323 |
| 1733955600 | 2.725 | 0 | 0.00 | 2.725 | 2.725 | 2.725 | 0 |
| 1733869200 | 2.725 | -0.04 | -1.36 | 2.75 | 2.75 | 2.7 | 13167 |
| 1733782800 | 2.7625 | -0.05 | -1.69 | 2.7959 | 2.7959 | 2.7625 | 542 |
| 1733523600 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 100 |
| 1733437500 | 2.81 | 0.08 | 2.93 | 2.7799999 | 2.81 | 2.7799999 | 1273 |
| 1733350980 | 2.73 | -0.03 | -0.91 | 2.73 | 2.73 | 2.73 | 445 |
| 1733264700 | 2.755 | 0 | 0.18 | 2.74 | 2.755 | 2.74 | 1550 |
| 1733178180 | 2.7501 | -0.09 | -3.15 | 2.7502 | 2.7502 | 2.7501 | 601 |
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
