Premium
Pardee Resource Co Inc (PK) (PDER)
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 | -2 | -0.625 | 320 | 320 | 315 | 5 | 318.1 | CS |
| 4 | -1.75 | -0.547302580141 | 319.75 | 325 | 310 | 23 | 320.40576819 | CS |
| 12 | 4.45 | 1.41923138255 | 313.55 | 325 | 301.7 | 45 | 316.22834004 | CS |
| 26 | 18 | 6 | 300 | 342.01 | 298 | 89 | 316.52202193 | CS |
| 52 | 64 | 25.1968503937 | 254 | 342.01 | 240.01 | 110 | 293.51619141 | CS |
| 156 | 58 | 22.3076923077 | 260 | 342.01 | 211.5 | 132 | 263.9069976 | CS |
| 260 | 188 | 144.615384615 | 130 | 342.01 | 115 | 161 | 215.33590082 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246880 | 318 | 0 | 0.00 | 318 | 318 | 318 | 0 |
| 1741987680 | 318 | 0 | 0.00 | 318 | 318 | 318 | 1 |
| 1741901340 | 318 | 0 | 0.00 | 318 | 319 | 315 | 8 |
| 1741814940 | 318 | -2 | -0.63 | 318 | 318 | 318 | 10 |
| 1741728480 | 320 | 9.98 | 3.22 | 320 | 320 | 320 | 1 |
| 1741641600 | 310.02 | -0.25 | -0.08 | 312.87 | 312.87 | 310.02 | 20 |
| 1741386540 | 310.27 | 0 | 0.00 | 310.27 | 310.27 | 310.27 | 0 |
| 1741300140 | 310.27 | 0.25 | 0.08 | 310.27 | 310.27 | 310.27 | 4 |
| 1741213440 | 310.02 | -0.01 | -0.00 | 319.97 | 319.97 | 310.02 | 13 |
| 1741127160 | 310.02999 | 0 | 0.00 | 310.02999 | 310.02999 | 310.02999 | 0 |
| 1741040760 | 310.02999 | 0.03 | 0.01 | 310.02999 | 310.02999 | 310.02999 | 1 |
| 1740781260 | 310 | 0 | 0.00 | 310 | 310 | 310 | 4 |
| 1740695340 | 310 | -9.75 | -3.05 | 320 | 320.01 | 310 | 43 |
| 1740608400 | 319.75 | 4.75 | 1.51 | 318 | 319.75 | 318 | 30 |
| 1740522000 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1740435600 | 315 | -10 | -3.08 | 312.52 | 315 | 312.52 | 6 |
| 1740176400 | 325 | 3.98 | 1.24 | 321.02 | 325 | 311 | 54 |
| 1740090480 | 321.02 | -3.98 | -1.22 | 323.01 | 323.01 | 321.02 | 2 |
| 1740003960 | 325 | 4.52 | 1.41 | 321 | 325 | 321 | 159 |
| 1739917740 | 320.482 | 0.48 | 0.15 | 319.75 | 321 | 319.75 | 15 |
| 1739572020 | 320 | 2 | 0.63 | 320 | 320 | 319.75 | 12 |
| 1739485320 | 318 | 2 | 0.63 | 318 | 318 | 318 | 15 |
| 1739398920 | 316 | -4 | -1.25 | 319 | 319 | 316 | 31 |
| 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 |
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
