Premium
Chesapeake Granite Wash Trust (PK) (CHKR)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0235 | 5.32276330691 | 0.4415 | 0.4803 | 0.441 | 36797 | 0.4528424 | CS |
| 4 | 0.035 | 8.13953488372 | 0.43 | 0.4803 | 0.4 | 61743 | 0.44991334 | CS |
| 12 | 0.0151 | 3.35630140031 | 0.4499 | 0.501 | 0.3983 | 52393 | 0.45827378 | CS |
| 26 | 0.075 | 19.2307692308 | 0.39 | 0.501 | 0.36 | 38551 | 0.44269948 | CS |
| 52 | -0.235 | -33.5714285714 | 0.7 | 0.7903 | 0.3401 | 37097 | 0.48361283 | CS |
| 156 | -0.3344 | -41.8313735301 | 0.7994 | 1.49 | 0.31202 | 53027 | 0.95999795 | CS |
| 260 | -0.0825 | -15.0684931507 | 0.5475 | 1.49 | 0.1554 | 59490 | 0.71998618 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.465 | 0.015 | 3.33 | 0.44755 | 0.48 | 0.4451 | 16560 |
| 1737066420 | 0.45 | 0.0009 | 0.20 | 0.4495 | 0.4803 | 0.4451 | 66910 |
| 1736979720 | 0.4491 | -0.0109 | -2.37 | 0.47 | 0.48 | 0.44684 | 52918 |
| 1736893380 | 0.46 | 0.01 | 2.22 | 0.4555 | 0.479285 | 0.4555 | 4110 |
| 1736806800 | 0.45 | -0.0203 | -4.32 | 0.4491 | 0.4803 | 0.4491 | 33964 |
| 1736547720 | 0.4703 | 0.0203 | 4.51 | 0.4415 | 0.48015 | 0.441 | 26083 |
| 1736375340 | 0.45 | -0.0303 | -6.31 | 0.451 | 0.4803 | 0.441 | 87425 |
| 1736288940 | 0.4803 | 0.0003 | 0.06 | 0.45 | 0.4803 | 0.441 | 60893 |
| 1736202360 | 0.48 | 0.0002 | 0.04 | 0.4798 | 0.48 | 0.46 | 25920 |
| 1735942980 | 0.4798 | 0.0198 | 4.30 | 0.48 | 0.48 | 0.442 | 47942 |
| 1735856700 | 0.46 | 0.01855 | 4.20 | 0.441 | 0.47 | 0.441 | 82768 |
| 1735683960 | 0.44145 | -0.0022 | -0.50 | 0.445 | 0.46836 | 0.43 | 80969 |
| 1735597740 | 0.44365 | 0.00765 | 1.75 | 0.435 | 0.445 | 0.4 | 155798 |
| 1735338000 | 0.436 | -0.002 | -0.46 | 0.46 | 0.46 | 0.436 | 66189 |
| 1735252020 | 0.438 | -0.015 | -3.31 | 0.4401 | 0.48 | 0.43 | 88818 |
| 1735078200 | 0.453 | 0.013 | 2.95 | 0.44 | 0.46 | 0.44 | 13591 |
| 1734992400 | 0.44 | 0.003675 | 0.84 | 0.4101 | 0.44 | 0.4101 | 71990 |
| 1734733200 | 0.436325 | -0.014925 | -3.31 | 0.43 | 0.44125 | 0.43 | 83345 |
| 1734646800 | 0.45125 | 0.01625 | 3.74 | 0.44 | 0.48 | 0.43 | 44691 |
| 1734560940 | 0.435 | 0.003 | 0.69 | 0.432 | 0.48 | 0.432 | 10694 |
| 1734474360 | 0.432 | -0.038 | -8.09 | 0.46 | 0.48 | 0.432 | 33731 |
| 1734388140 | 0.47 | 0.01 | 2.17 | 0.45 | 0.48 | 0.432 | 44059 |
| 1734128940 | 0.46 | -0.015 | -3.16 | 0.475 | 0.47975 | 0.45 | 16644 |
| 1734042480 | 0.475 | 0 | 0.00 | 0.47 | 0.48 | 0.47 | 113905 |
| 1733955900 | 0.475 | 0.015 | 3.26 | 0.48 | 0.48 | 0.451595 | 43328 |
| 1733869200 | 0.46 | 0.01 | 2.22 | 0.45 | 0.48 | 0.45 | 16712 |
| 1733782800 | 0.45 | 0 | 0.00 | 0.47 | 0.48 | 0.45 | 27721 |
| 1733523600 | 0.45 | -0.02 | -4.26 | 0.48 | 0.48 | 0.45 | 32649 |
| 1733437500 | 0.47 | 0.014925 | 3.28 | 0.46 | 0.48 | 0.45 | 17626 |
| 1733350980 | 0.455075 | 7.5E-5 | 0.02 | 0.43 | 0.48 | 0.43 | 14262 |
| 1733264700 | 0.455 | 0.01 | 2.25 | 0.49 | 0.49 | 0.43 | 100865 |
| 1733178180 | 0.445 | -0.034 | -7.10 | 0.49 | 0.49 | 0.445 | 73802 |
| 1732918200 | 0.479 | -0.001 | -0.21 | 0.49 | 0.5 | 0.431 | 25042 |
| 1732746540 | 0.48 | 0.019 | 4.12 | 0.5 | 0.5 | 0.43 | 75378 |
| 1732660140 | 0.461 | 0.011 | 2.44 | 0.45 | 0.48 | 0.45 | 49161 |
| 1732573560 | 0.45 | -0.015 | -3.23 | 0.49 | 0.49 | 0.45 | 43570 |
| 1732314000 | 0.465 | 0.005 | 1.09 | 0.48 | 0.48 | 0.45 | 7935 |
| 1732227900 | 0.46 | 0 | 0.00 | 0.44 | 0.48 | 0.44 | 4111 |
| 1732141740 | 0.46 | 0 | 0.00 | 0.47 | 0.485 | 0.43 | 129410 |
| 1732054800 | 0.46 | -0.038475 | -7.72 | 0.4999 | 0.4999 | 0.3983 | 79345 |
| 1731968640 | 0.498475 | -0.001525 | -0.31 | 0.5 | 0.501 | 0.48 | 56485 |
| 1731709260 | 0.5 | 0 | 0.00 | 0.491 | 0.5 | 0.48 | 88492 |
| 1731622800 | 0.5 | 0.04005 | 8.71 | 0.46 | 0.5 | 0.459 | 80723 |
| 1731536760 | 0.45995 | 0.00495 | 1.09 | 0.4575 | 0.46 | 0.455 | 29928 |
| 1731450480 | 0.455 | -0.005 | -1.09 | 0.46 | 0.46 | 0.455 | 113639 |
| 1731363600 | 0.46 | 0.005 | 1.10 | 0.46 | 0.46 | 0.45 | 87864 |
| 1731104400 | 0.455 | 0.005 | 1.11 | 0.495 | 0.495 | 0.45 | 55710 |
| 1731018540 | 0.45 | -0.012 | -2.60 | 0.4506 | 0.46 | 0.445 | 48307 |
| 1730931600 | 0.462 | 0.0165 | 3.70 | 0.44 | 0.462 | 0.44 | 112132 |
| 1730845680 | 0.4455 | 0.0005 | 0.11 | 0.44 | 0.45 | 0.4305 | 54462 |
| 1730759160 | 0.445 | 0.0145 | 3.37 | 0.43 | 0.45 | 0.4099999 | 22692 |
| 1730496420 | 0.4305 | -0.0095 | -2.16 | 0.44 | 0.44 | 0.43 | 6319 |
| 1730409780 | 0.44 | 0.005 | 1.15 | 0.43 | 0.45 | 0.43 | 7336 |
| 1730323500 | 0.435 | -0.015 | -3.33 | 0.44 | 0.45 | 0.435 | 9225 |
| 1730237280 | 0.45 | 0.00594 | 1.34 | 0.4401 | 0.45 | 0.44 | 67233 |
| 1730150880 | 0.44406 | 0.00156 | 0.35 | 0.4401 | 0.45 | 0.4401 | 7343 |
| 1729891500 | 0.4425 | -0.0075 | -1.67 | 0.4499 | 0.4499 | 0.43 | 31216 |
| 1729805160 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.425 | 23135 |
| 1729718940 | 0.45 | 0.025 | 5.88 | 0.425 | 0.45 | 0.425 | 23856 |
| 1729632300 | 0.425 | -0.0163 | -3.69 | 0.4302 | 0.44 | 0.425 | 6621 |
| 1729545600 | 0.4413 | 0.0038 | 0.87 | 0.445 | 0.445 | 0.43 | 21765 |
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
