Premium
Pardee Resource Co Inc (PK) (PDER)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.31746031746 | 315 | 323 | 310 | 47 | 318.03389831 | CS |
| 4 | 3.01 | 0.961692066839 | 312.99 | 323 | 301.7 | 54 | 315.08690338 | CS |
| 12 | 6 | 1.93548387097 | 310 | 342.01 | 299.25 | 115 | 322.05022545 | CS |
| 26 | 16 | 5.33333333333 | 300 | 342.01 | 283 | 111 | 312.11947456 | CS |
| 52 | 62 | 24.4094488189 | 254 | 342.01 | 239 | 123 | 288.14708776 | CS |
| 156 | 96 | 43.6363636364 | 220 | 342.01 | 211.5 | 135 | 262.89011212 | CS |
| 260 | 151 | 91.5151515152 | 165 | 342.01 | 115 | 168 | 212.26627297 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 320 | -3 | -0.93 | 320 | 323 | 319.5 | 26 |
| 1739226000 | 323 | 13 | 4.19 | 314 | 323 | 314 | 112 |
| 1738967160 | 310 | -5 | -1.59 | 310 | 310 | 310 | 62 |
| 1738880400 | 315 | 0 | 0.00 | 315.01 | 315.01 | 315 | 34 |
| 1738794000 | 315 | 0 | 0.00 | 315 | 315 | 315 | 2 |
| 1738708080 | 315 | 0 | 0.00 | 315 | 315 | 315 | 1 |
| 1738621200 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1738362000 | 315 | 0.25 | 0.08 | 315 | 315 | 315 | 1 |
| 1738276080 | 314.75 | 4.75 | 1.53 | 308 | 315 | 308 | 128 |
| 1738189740 | 310 | -3 | -0.96 | 310 | 310 | 310 | 1 |
| 1738103280 | 313 | -5.75 | -1.80 | 315.25 | 316 | 312 | 17 |
| 1738016640 | 318.75 | 0 | 0.00 | 318.75 | 318.75 | 318.75 | 0 |
| 1737757440 | 318.75 | 6.75 | 2.16 | 314 | 318.75 | 314 | 47 |
| 1737671220 | 312 | 0 | 0.00 | 313 | 313.25 | 312 | 153 |
| 1737584940 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1737498540 | 312 | -2 | -0.64 | 312 | 312 | 312 | 11 |
| 1737152880 | 314 | -0.5 | -0.16 | 314.375 | 314.375 | 314 | 31 |
| 1737066420 | 314.5 | 0.51 | 0.16 | 314.98 | 314.98 | 314.5 | 23 |
| 1736979720 | 313.99 | 0.24 | 0.08 | 312.99 | 313.99 | 301.7 | 210 |
| 1736893380 | 313.7475 | -1.24 | -0.39 | 313.7475 | 313.7475 | 313.7475 | 12 |
| 1736806800 | 314.99 | 0 | 0.00 | 314.74 | 314.99 | 313 | 11 |
| 1736547720 | 314.99 | -10.01 | -3.08 | 322 | 322 | 306 | 481 |
| 1736375340 | 325 | 0.25 | 0.08 | 324.75 | 325 | 324.75 | 13 |
| 1736288940 | 324.75 | 10.75 | 3.42 | 325 | 325 | 324.75 | 29 |
| 1736202300 | 314 | 0 | 0.00 | 314 | 314 | 314 | 0 |
| 1735943100 | 314 | 0 | 0.00 | 314 | 314 | 314 | 0 |
| 1735856700 | 314 | 0 | 0.00 | 320 | 320 | 314 | 50 |
| 1735683960 | 314 | 0.45 | 0.14 | 317 | 317 | 314 | 75 |
| 1735597200 | 313.55 | 0 | 0.00 | 313.55 | 313.55 | 313.55 | 0 |
| 1735338000 | 313.55 | 0 | 0.00 | 313.55 | 313.55 | 313.55 | 28 |
| 1735252020 | 313.55 | -12.23 | -3.75 | 313.55 | 313.55 | 313.55 | 1 |
| 1735078800 | 325.77999 | 0 | 0.00 | 325.77999 | 325.77999 | 325.77999 | 0 |
| 1734992400 | 325.77999 | 0.34 | 0.10 | 312 | 325.77999 | 312 | 39 |
| 1734733200 | 325.44 | 11.44 | 3.64 | 327.26 | 327.26 | 314 | 46 |
| 1734646800 | 314 | 4 | 1.29 | 310 | 314 | 310 | 23 |
| 1734560940 | 310 | 2 | 0.65 | 307 | 310 | 307 | 51 |
| 1734474360 | 308 | -4 | -1.28 | 314 | 319.99 | 300 | 128 |
| 1734388140 | 312 | -26.75 | -7.90 | 325 | 328 | 312 | 565 |
| 1734128940 | 338.75 | 7.24 | 2.18 | 338.75 | 342.01 | 338.75 | 116 |
| 1734042480 | 331.5098 | -3.49 | -1.04 | 335 | 335 | 330 | 1223 |
| 1733955900 | 335 | 8.5 | 2.60 | 328.11 | 335 | 320 | 575 |
| 1733869200 | 326.5 | -1.5 | -0.46 | 332.20999 | 332.20999 | 326.5 | 6 |
| 1733782800 | 328 | 14 | 4.46 | 315 | 332 | 315 | 519 |
| 1733523600 | 314 | 0 | 0.00 | 316 | 316 | 314 | 16 |
| 1733437500 | 314 | 0 | 0.00 | 314 | 314 | 313.75 | 23 |
| 1733350980 | 314 | 0 | 0.00 | 314 | 314 | 314 | 71 |
| 1733264700 | 314 | -1 | -0.32 | 314 | 314 | 312 | 40 |
| 1733178180 | 315 | 0 | 0.00 | 315 | 315 | 314.5 | 50 |
| 1732918200 | 315 | 5 | 1.61 | 313 | 320 | 313 | 65 |
| 1732746540 | 310 | -2 | -0.64 | 308 | 313 | 299.25 | 94 |
| 1732660140 | 312 | 0 | 0.00 | 312 | 312 | 312 | 35 |
| 1732573560 | 312 | 2.99 | 0.97 | 312 | 312 | 312 | 11 |
| 1732314000 | 309.01 | 1.01 | 0.33 | 309.01 | 309.01 | 308.01 | 122 |
| 1732228140 | 308 | 0 | 0.00 | 308 | 308 | 308 | 0 |
| 1732141740 | 308 | -2 | -0.65 | 310 | 320 | 308 | 14 |
| 1732054800 | 310 | 1 | 0.32 | 310.01 | 310.01 | 310 | 25 |
| 1731968640 | 309 | -3 | -0.96 | 309 | 309 | 309 | 25 |
| 1731709260 | 312 | 0.01 | 0.00 | 311.99 | 312 | 311.99 | 14 |
| 1731622800 | 311.99 | 3.99 | 1.30 | 309 | 311.99 | 309 | 2 |
| 1731536760 | 308 | -0.99 | -0.32 | 308 | 308 | 308 | 1038 |
| 1731450480 | 308.99 | 0.99 | 0.32 | 308 | 308.99 | 306 | 12 |
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
