Premium
Pardee Resource Co Inc (PK) (PDER)
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 | 0.45 | 0.143517780258 | 313.55 | 320 | 313.55 | 51 | 313.91764706 | CS |
| 4 | -2 | -0.632911392405 | 316 | 342.01 | 300 | 216 | 326.30051875 | CS |
| 12 | 4.25 | 1.37207425343 | 309.75 | 342.01 | 299.25 | 140 | 317.61887879 | CS |
| 26 | 24.01 | 8.27959584813 | 289.99 | 342.01 | 277 | 114 | 308.89070228 | CS |
| 52 | 61.01 | 24.1155776908 | 252.99 | 342.01 | 239 | 125 | 284.32121337 | CS |
| 156 | 99 | 46.0465116279 | 215 | 342.01 | 205.5 | 140 | 259.61331608 | CS |
| 260 | 153 | 95.0310559006 | 161 | 342.01 | 115 | 173 | 209.59479324 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731363600 | 308 | -3.75 | -1.20 | 310 | 310 | 307.99 | 220 |
| 1731104400 | 311.75 | 1.75 | 0.56 | 311.75 | 311.75 | 311.75 | 3 |
| 1731018540 | 310 | -1.75 | -0.56 | 310 | 310 | 310 | 35 |
| 1730931600 | 311.75 | -1.25 | -0.40 | 313 | 315 | 308.25 | 311 |
| 1730845680 | 313 | 4 | 1.29 | 309 | 314.5 | 308.5 | 234 |
| 1730759160 | 309 | -1 | -0.32 | 308 | 310 | 308 | 717 |
| 1730496420 | 310 | 0 | 0.00 | 309.75 | 315 | 307.51 | 19 |
| 1730409780 | 310 | -2 | -0.64 | 309 | 310 | 309 | 145 |
| 1730323500 | 312 | 4 | 1.30 | 315 | 315 | 312 | 2 |
| 1730237280 | 308 | 4 | 1.31 | 308 | 308 | 308 | 19 |
| 1730150880 | 304.0027 | -2 | -0.65 | 310 | 310 | 304.0027 | 26 |
| 1729891500 | 306 | -4 | -1.29 | 306 | 306.81 | 306 | 23 |
| 1729805160 | 310 | 0 | 0.00 | 310 | 315 | 310 | 43 |
| 1729718940 | 310 | 5 | 1.64 | 306 | 310 | 306 | 84 |
| 1729632300 | 305 | -1 | -0.33 | 305.3175 | 305.3175 | 304 | 138 |
| 1729545600 | 306 | -4 | -1.29 | 306 | 306 | 305 | 8 |
| 1729286400 | 310 | 0 | 0.00 | 310 | 310 | 310 | 5 |
| 1729200360 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1729113960 | 310 | 2 | 0.65 | 307.5 | 310 | 307.5 | 4 |
| 1729027620 | 308 | 0 | 0.00 | 308 | 308 | 308 | 0 |
| 1728941220 | 308 | 7 | 2.33 | 309.75 | 309.75 | 308 | 10 |
| 1728681960 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
| 1728595560 | 301 | -4 | -1.31 | 301 | 301 | 301 | 3 |
| 1728508800 | 305 | 0 | 0.00 | 307 | 308 | 305 | 136 |
| 1728422580 | 305 | -2 | -0.65 | 305 | 305 | 305 | 1 |
| 1728336000 | 307 | 1 | 0.33 | 306 | 307 | 300.5 | 29 |
| 1728077220 | 306 | 4 | 1.32 | 302 | 306 | 302 | 18 |
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
