Premium
Parex Resources Inc (PK) (PARXF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -5.25727069351 | 8.94 | 8.94 | 8.2105 | 61655 | 8.32202036 | CS |
| 4 | -1.03 | -10.8421052632 | 9.5 | 9.595 | 7.31 | 67032 | 8.17802296 | CS |
| 12 | -1.28 | -13.1282051282 | 9.75 | 10.956 | 7.31 | 60075 | 8.87593758 | CS |
| 26 | -0.99 | -10.4651162791 | 9.46 | 11.25 | 7.31 | 50963 | 9.37443093 | CS |
| 52 | -8.99 | -51.489117984 | 17.46 | 18.15 | 7.31 | 58789 | 10.77415477 | CS |
| 156 | -10.31 | -54.898828541 | 18.78 | 23.88 | 7.31 | 36282 | 13.3774649 | CS |
| 260 | -1.48 | -14.8743718593 | 9.95 | 23.88 | 7.31 | 25041 | 13.72134821 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 8.47 | 0.11 | 1.32 | 8.42 | 8.47 | 8.42 | 8335 |
| 1745529840 | 8.36 | 0.11 | 1.33 | 8.33 | 8.36 | 8.3 | 136599 |
| 1745443560 | 8.25 | -0.12 | -1.43 | 8.33 | 8.33 | 8.24 | 4146 |
| 1745357340 | 8.3699999 | 0.16 | 1.94 | 8.385 | 8.441 | 8.3595 | 43372 |
| 1745270400 | 8.2105 | -0.16 | -1.91 | 8.94 | 8.94 | 8.2105 | 62503 |
| 1744925340 | 8.3699999 | 0.26 | 3.21 | 8.38 | 8.44 | 8.32 | 29622 |
| 1744838940 | 8.11 | 0.21 | 2.66 | 8.15 | 8.24 | 8.11 | 19507 |
| 1744752360 | 7.9 | -0.1 | -1.25 | 8 | 8.02 | 7.9 | 26864 |
| 1744666140 | 8 | -0.04 | -0.44 | 8.27 | 8.27 | 8 | 33014 |
| 1744406940 | 8.035 | 0.16 | 2.03 | 7.73 | 8.035 | 7.485 | 80966 |
| 1744320120 | 7.875 | -0.63 | -7.35 | 8.1 | 8.1 | 7.74 | 308397 |
| 1744234140 | 8.5 | 1.05 | 14.09 | 8.15 | 8.5 | 7.34 | 23103 |
| 1744147740 | 7.45 | -0.25 | -3.25 | 7.965 | 7.965 | 7.42 | 100829 |
| 1744061220 | 7.7 | -0.28 | -3.51 | 7.47 | 7.722 | 7.31 | 81414 |
| 1743802020 | 7.98 | -1.12 | -12.31 | 9 | 9 | 7.9 | 141110 |
| 1743715440 | 9.1 | -0.45 | -4.72 | 9.35 | 9.35 | 9.1 | 58426 |
| 1743629040 | 9.551 | 0.01 | 0.12 | 9.565 | 9.565 | 9.5088 | 29187 |
| 1743542640 | 9.5399999 | 0.16 | 1.71 | 9.3648 | 9.595 | 9.2 | 18774 |
| 1743456180 | 9.38 | -0.08 | -0.79 | 9.08 | 9.3901 | 9.08 | 65751 |
| 1743197340 | 9.455 | -0.08 | -0.86 | 9.5 | 9.5 | 9.455 | 10017 |
| 1743110880 | 9.537 | -0.14 | -1.43 | 9.7 | 9.7 | 9.52 | 56284 |
| 1743024540 | 9.675 | 0.01 | 0.08 | 9.81 | 9.81 | 9.675 | 5809 |
| 1742938140 | 9.667 | 0.03 | 0.28 | 9.647 | 9.667 | 9.647 | 14809 |
| 1742851200 | 9.64 | -0.02 | -0.21 | 9.75 | 9.7899999 | 9.64 | 9464 |
| 1742592540 | 9.66 | 0.14 | 1.47 | 9.535 | 9.66 | 9.4895 | 97877 |
| 1742505960 | 9.52 | 0.11 | 1.17 | 9.3866 | 9.534 | 9.3866 | 21123 |
| 1742419200 | 9.4095 | -0 | -0.01 | 9.43 | 9.43 | 9.3535 | 66245 |
| 1742333400 | 9.41 | 0.02 | 0.21 | 9.412 | 9.412 | 9.33 | 23354 |
| 1742246400 | 9.39 | 0.14 | 1.51 | 9.24 | 9.525 | 9.24 | 83497 |
| 1741987680 | 9.25 | 0.38 | 4.28 | 8.81 | 9.25 | 8.81 | 53253 |
| 1741901340 | 8.8699999 | -0.05 | -0.56 | 9 | 9.1059 | 8.86 | 125589 |
| 1741814940 | 8.92 | 0.2 | 2.29 | 8.74 | 8.937 | 8.698513 | 81517 |
| 1741728480 | 8.72 | 0.02 | 0.23 | 8.43 | 8.8699999 | 8.43 | 51456 |
| 1741641600 | 8.7 | -0.15 | -1.73 | 8.9 | 8.95 | 8.67 | 95932 |
| 1741386000 | 8.853 | 0.02 | 0.24 | 9 | 9 | 8.75 | 41560 |
| 1741300140 | 8.832 | 0.24 | 2.79 | 8.808409 | 8.9235 | 8.5805 | 199559 |
| 1741213440 | 8.5925 | -0.1 | -1.12 | 8.76 | 8.86 | 8.5905 | 324351 |
| 1741126800 | 8.69 | -0.31 | -3.44 | 8.83 | 8.88 | 8.6199999 | 108353 |
| 1741040760 | 9 | -0.76 | -7.79 | 9.779 | 9.779 | 9 | 42951 |
| 1740781260 | 9.76 | -0.23 | -2.30 | 9.85 | 9.85 | 9.68 | 26587 |
| 1740695340 | 9.99 | -0.09 | -0.89 | 10.025 | 10.09 | 9.97 | 50523 |
| 1740608400 | 10.08 | -0.11 | -1.08 | 10.205 | 10.2366 | 10 | 15850 |
| 1740522480 | 10.19 | -0.31 | -2.95 | 10.54 | 10.54 | 10.13 | 23838 |
| 1740435600 | 10.5 | 0.03 | 0.29 | 10.55 | 10.7 | 10.47 | 21606 |
| 1740176400 | 10.47 | -0.49 | -4.44 | 10.735 | 10.735 | 10.47 | 19014 |
| 1740090480 | 10.956 | 0.39 | 3.65 | 10.6456 | 10.956 | 10.63 | 53423 |
| 1740003960 | 10.57 | 0.28 | 2.75 | 10.366 | 10.62 | 10.366 | 22702 |
| 1739917740 | 10.287 | 0.37 | 3.72 | 10.45 | 10.45 | 9.94 | 29981 |
| 1739572020 | 9.918 | 0.2 | 2.04 | 9.63 | 9.94 | 9.63 | 34829 |
| 1739485320 | 9.72 | -0.07 | -0.71 | 9.8666 | 9.88 | 9.72 | 34347 |
| 1739398920 | 9.789941 | -0.23 | -2.30 | 9.96 | 9.96 | 9.789941 | 43115 |
| 1739312940 | 10.02 | 0.15 | 1.49 | 9.9 | 10.089 | 9.78 | 70501 |
| 1739226000 | 9.873 | 0.28 | 2.88 | 9.8565 | 10.0234 | 9.8565 | 47095 |
| 1738967160 | 9.597 | 0.06 | 0.60 | 9.52 | 9.695 | 9.52 | 23457 |
| 1738880400 | 9.5399999 | -0.15 | -1.54 | 9.82 | 9.83 | 9.5395 | 23178 |
| 1738794000 | 9.689 | -0.21 | -2.13 | 9.8595 | 9.8595 | 9.6656 | 17593 |
| 1738708080 | 9.9 | 0.44 | 4.65 | 9.59 | 9.93 | 9.59 | 12288 |
| 1738621740 | 9.46 | -0.08 | -0.84 | 9.155 | 9.503 | 9.155 | 61675 |
| 1738362000 | 9.5399999 | -0.15 | -1.55 | 9.75 | 9.8099 | 9.5399999 | 76174 |
| 1738276080 | 9.69 | -0.04 | -0.43 | 9.7442 | 9.804 | 9.68 | 16609 |
| 1738189740 | 9.7322 | 0.13 | 1.39 | 9.6901 | 9.75 | 9.673 | 79766 |
| 1738103280 | 9.599 | -0.06 | -0.59 | 9.7 | 9.7 | 9.59 | 15198 |
| 1738016820 | 9.656 | -0.17 | -1.77 | 10.33 | 10.33 | 9.6199999 | 64179 |
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
