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 | -0.156 | -3.43612334802 | 4.54 | 4.54 | 4.28 | 2444 | 4.29384397 | CS |
| 4 | -0.266 | -5.72043010753 | 4.65 | 5.01 | 4.28 | 13028 | 4.73876466 | CS |
| 12 | 0.222 | 5.33397405094 | 4.162 | 5.01 | 3.73 | 11696 | 4.44859072 | CS |
| 26 | 1.376 | 45.7446808511 | 3.008 | 5.01 | 3.008 | 10230 | 4.34898663 | CS |
| 52 | 1.824 | 71.25 | 2.56 | 5.01 | 2.11 | 13802 | 3.17277623 | CS |
| 156 | 1.394 | 46.6220735786 | 2.99 | 5.01 | 2.11 | 7772 | 3.19037498 | CS |
| 260 | 1.26 | 40.3329065301 | 3.124 | 6.02 | 2.11 | 6700 | 3.52958814 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783546140 | 4.384 | 0 | 0.00 | 4.384 | 4.384 | 4.384 | 0 |
| 1783459740 | 4.384 | 0 | 0.00 | 4.384 | 4.384 | 4.384 | 0 |
| 1783373340 | 4.384 | 0.1 | 2.43 | 4.384 | 4.384 | 4.384 | 326 |
| 1783027740 | 4.28 | -0.26 | -5.73 | 4.33 | 4.33 | 4.28 | 6746 |
| 1782941280 | 4.54 | -0.01 | -0.22 | 4.54 | 4.54 | 4.54 | 260 |
| 1782854880 | 4.55 | -0.17 | -3.60 | 4.54 | 4.72 | 4.54 | 32325 |
| 1782768060 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1782508860 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1782422460 | 4.72 | 0.18 | 3.96 | 4.72 | 4.72 | 4.72 | 900 |
| 1782336000 | 4.54 | -0.06 | -1.30 | 4.65 | 4.65 | 4.54 | 1775 |
| 1782250140 | 4.6 | -0.12 | -2.54 | 4.6 | 4.624 | 4.6 | 6525 |
| 1782163500 | 4.72 | 0.28 | 6.34 | 4.66 | 4.72 | 4.66 | 200 |
| 1781818140 | 4.4388 | -0.21 | -4.54 | 4.58 | 4.58 | 4.4388 | 4622 |
| 1781731740 | 4.65 | 0.06 | 1.31 | 4.79 | 4.79 | 4.65 | 3237 |
| 1781645340 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1781558940 | 4.59 | -0.15 | -3.06 | 4.85 | 4.85 | 4.59 | 4837 |
| 1781299740 | 4.735 | -0.28 | -5.49 | 4.765 | 4.765 | 4.72 | 45435 |
| 1781213220 | 5.01 | 0.15 | 3.09 | 4.7824 | 5.01 | 4.7824 | 27265 |
| 1781126940 | 4.86 | 0.42 | 9.46 | 4.65 | 5.01 | 4.65 | 47940 |
| 1781040540 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1780954140 | 4.44 | 0.07 | 1.60 | 4.44 | 4.44 | 4.424 | 16362 |
| 1780694940 | 4.37 | -0.47 | -9.71 | 4.33 | 4.37 | 4.21 | 46087 |
| 1780608540 | 4.84 | -0.16 | -3.20 | 4.84 | 4.84 | 4.84 | 13171 |
| 1780522140 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1780435740 | 5 | 0.17 | 3.52 | 4.793 | 5 | 4.793 | 10165 |
| 1780349340 | 4.83 | 0.27 | 5.92 | 4.7 | 4.83 | 4.7 | 15694 |
| 1780090080 | 4.5599999 | 0.06 | 1.33 | 4.5599999 | 4.58 | 4.5 | 47854 |
| 1780003320 | 4.5 | 0.14 | 3.29 | 4.48 | 4.5 | 4.48 | 11251 |
| 1779917340 | 4.3564999 | 0.14 | 3.33 | 4.2699999 | 4.4206 | 4.2699999 | 13860 |
| 1779830940 | 4.216 | -0.26 | -5.79 | 4.16 | 4.24 | 4.16 | 10676 |
| 1779484920 | 4.475 | 0.06 | 1.32 | 4.428 | 4.475 | 4.428 | 5330 |
| 1779398880 | 4.4165 | -0.06 | -1.42 | 4.5118 | 4.5118 | 4.4165 | 3239 |
| 1779312300 | 4.480034 | -0.08 | -1.71 | 4.492 | 4.492 | 4.480034 | 10213 |
| 1779225660 | 4.558 | 0.32 | 7.63 | 4.3099999 | 4.558 | 4.3099999 | 13917 |
| 1779139740 | 4.235 | 0.02 | 0.43 | 3.87 | 4.24 | 3.87 | 3622 |
| 1778880000 | 4.216961 | 0.03 | 0.64 | 4.32 | 4.324919 | 4.216961 | 13124 |
| 1778793900 | 4.19 | 0.17 | 4.23 | 4.19 | 4.19 | 4.18 | 6536 |
| 1778707380 | 4.0199999 | 0.01 | 0.25 | 4.12 | 4.19 | 3.938 | 8923 |
| 1778621340 | 4.01 | 0.2 | 5.35 | 4.34 | 4.34 | 3.99 | 13635 |
| 1778534400 | 3.8065 | 0 | 0.00 | 3.8065 | 3.8065 | 3.8065 | 0 |
| 1778275200 | 3.8065 | 0.05 | 1.24 | 3.7853 | 3.8065 | 3.7853 | 1612 |
| 1778188800 | 3.76 | -0.27 | -6.70 | 3.88 | 3.88 | 3.73 | 2137 |
| 1778102520 | 4.03 | -0.15 | -3.59 | 4 | 4.03 | 4 | 2935 |
| 1778016000 | 4.18 | 0.15 | 3.59 | 4.05 | 4.18 | 4.05 | 1050 |
| 1777930140 | 4.035 | 0.13 | 3.20 | 3.942 | 4.05 | 3.942 | 26159 |
| 1777671000 | 3.91 | -0.11 | -2.74 | 3.9025 | 3.925 | 3.9025 | 16228 |
| 1777584540 | 4.0199999 | -0.08 | -1.98 | 4.0199999 | 4.05 | 4.0199999 | 14284 |
| 1777498140 | 4.101 | -0.2 | -4.63 | 4.064 | 4.101 | 4.064 | 12861 |
| 1777411800 | 4.3 | 0.03 | 0.70 | 4.2699999 | 4.3 | 4.2699999 | 2364 |
| 1777325400 | 4.2699999 | 0.13 | 3.02 | 4.41 | 4.41 | 4.2699999 | 8403 |
| 1777065780 | 4.1449999 | 0.14 | 3.47 | 4.14 | 4.1449999 | 4.116 | 3953 |
| 1776979740 | 4.006 | 0.17 | 4.32 | 3.8625 | 4.006 | 3.8625 | 10692 |
| 1776893280 | 3.84 | -0.08 | -2.04 | 3.9 | 3.9 | 3.84 | 3686 |
| 1776806940 | 3.92 | 0.07 | 1.82 | 3.876 | 3.92 | 3.8 | 2963 |
| 1776720540 | 3.85 | -0.1 | -2.53 | 3.8899 | 3.91 | 3.85 | 4830 |
| 1776460800 | 3.95 | -0.24 | -5.78 | 3.96 | 3.96 | 3.9 | 11042 |
| 1776374760 | 4.1925 | 0 | 0.00 | 4.1925 | 4.1925 | 4.1925 | 0 |
| 1776288360 | 4.1925 | -0.04 | -0.89 | 4.162 | 4.202 | 4.162 | 1846 |
| 1776202140 | 4.23 | -0.1 | -2.20 | 4.21 | 4.23 | 4.15 | 12790 |
| 1776115740 | 4.325 | -0.23 | -4.95 | 4.51 | 4.51 | 4.298 | 16360 |
| 1775856000 | 4.55 | 0 | 0.00 | 4.65 | 4.65 | 4.55 | 3970 |
| 1775770140 | 4.55 | -0.01 | -0.18 | 4.5553 | 4.5553 | 4.55 | 2847 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
