Premium
Whitecap Resources Inc (PK) (SPGYF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -2.8125 | 6.4 | 6.4 | 5.465 | 1617675 | 5.77128522 | CS |
| 4 | -0.65 | -9.46142649199 | 6.87 | 7.14 | 5.465 | 569330 | 5.99319168 | CS |
| 12 | -0.465 | -6.95587135378 | 6.685 | 7.485 | 5.465 | 310665 | 6.36178908 | CS |
| 26 | -1.2333 | -16.5470328579 | 7.4533 | 8.3 | 5.465 | 219477 | 6.75646499 | CS |
| 52 | -1.16 | -15.7181571816 | 7.38 | 8.3 | 5.465 | 184331 | 7.03476666 | CS |
| 156 | -1.383 | -18.1901880837 | 7.603 | 10.138 | 5.465 | 120429 | 7.2188918 | CS |
| 260 | 5.4361 | 693.468554663 | 0.7839 | 10.138 | 0.4995 | 102953 | 6.17554179 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 6.22 | 0.22 | 3.67 | 6.05 | 6.2899 | 6.05 | 1462939 |
| 1741987680 | 6 | 0.16 | 2.74 | 5.912148 | 6.01 | 5.8455 | 718149 |
| 1741901340 | 5.84 | -0.11 | -1.85 | 5.95 | 6 | 5.8099999 | 913082 |
| 1741814940 | 5.95 | 0.21 | 3.66 | 5.74 | 6.2398999 | 5.74 | 1548651 |
| 1741728480 | 5.74 | 0.22 | 3.99 | 5.72 | 5.775 | 5.61 | 3316687 |
| 1741641600 | 5.5199999 | -0.99 | -15.21 | 6.4 | 6.4 | 5.465 | 1591805 |
| 1741386000 | 6.51 | 0.16 | 2.52 | 6.465 | 6.5199999 | 6.39 | 102541 |
| 1741300140 | 6.35 | 0.03 | 0.51 | 6.25 | 6.424 | 6.24 | 158075 |
| 1741213440 | 6.3179999 | -0.03 | -0.50 | 6.36 | 6.37 | 6.2545 | 781820 |
| 1741126800 | 6.35 | -0.1 | -1.52 | 6.3099999 | 6.45 | 6.2122 | 159046 |
| 1741040760 | 6.4478 | -0.34 | -5.07 | 6.92 | 7.1 | 6.43 | 206633 |
| 1740781260 | 6.7925 | -0.12 | -1.70 | 6.9 | 6.9 | 6.77 | 132003 |
| 1740695340 | 6.91 | 0.04 | 0.58 | 6.9 | 6.958 | 6.89 | 55187 |
| 1740608400 | 6.87 | 0.01 | 0.20 | 6.86 | 6.88 | 6.8 | 66192 |
| 1740522480 | 6.856 | -0.09 | -1.35 | 6.94 | 6.94 | 6.8301 | 117338 |
| 1740435600 | 6.95 | -0.05 | -0.71 | 6.98 | 7.03 | 6.948 | 29146 |
| 1740176400 | 7 | -0.09 | -1.21 | 7.05 | 7.09 | 6.96 | 40580 |
| 1740090480 | 7.086 | 0.13 | 1.81 | 7.0226 | 7.14 | 7.01 | 368599 |
| 1740003960 | 6.96 | 0 | 0.05 | 7.019 | 7.019 | 6.93 | 267319 |
| 1739917740 | 6.9565 | 0.11 | 1.55 | 6.87 | 6.98 | 6.8325 | 244424 |
| 1739572020 | 6.85 | -0.02 | -0.22 | 6.89 | 6.905 | 6.839 | 37304 |
| 1739485320 | 6.865 | 0.07 | 0.96 | 6.85 | 6.88 | 6.85 | 58237 |
| 1739398920 | 6.8 | -0.1 | -1.45 | 6.91 | 6.92 | 6.79 | 15597 |
| 1739312940 | 6.9 | 0.01 | 0.21 | 6.92 | 6.925 | 6.897 | 223061 |
| 1739226000 | 6.8855 | 0.05 | 0.67 | 6.84 | 6.91 | 6.8299 | 83968 |
| 1738967160 | 6.84 | 0.1 | 1.48 | 6.92 | 6.92 | 6.81 | 214490 |
| 1738880400 | 6.74 | -0.09 | -1.32 | 6.82 | 6.82 | 6.74 | 552376 |
| 1738794000 | 6.83 | 0 | 0.06 | 6.83 | 6.86 | 6.8099 | 242959 |
| 1738708080 | 6.826 | 0.27 | 4.05 | 6.65 | 6.85 | 6.62 | 181337 |
| 1738621740 | 6.5599999 | -0.02 | -0.30 | 6 | 6.64 | 6 | 257954 |
| 1738362000 | 6.58 | -0.18 | -2.65 | 6.7099 | 6.761 | 6.58 | 157449 |
| 1738276080 | 6.7593 | -0.02 | -0.23 | 6.79 | 6.9 | 6.74 | 46633 |
| 1738189740 | 6.775 | 0.05 | 0.73 | 6.67 | 6.79 | 6.65 | 33238 |
| 1738103280 | 6.726 | -0.08 | -1.23 | 6.8 | 6.8 | 6.699 | 28673 |
| 1738016820 | 6.81 | -0.17 | -2.44 | 6.9 | 6.95 | 6.8 | 42624 |
| 1737757440 | 6.98 | 0 | 0.00 | 7.02 | 7.02 | 6.93 | 32656 |
| 1737671220 | 6.98 | -0.06 | -0.80 | 7.04 | 7.073 | 6.979 | 55216 |
| 1737584640 | 7.036 | 0.04 | 0.51 | 7.012 | 7.0735 | 6.972 | 71974 |
| 1737498540 | 7 | 0.09 | 1.23 | 6.99 | 7.06 | 6.951 | 18218 |
| 1737152880 | 6.915 | -0.03 | -0.36 | 6.94 | 6.9935 | 6.89 | 33064 |
| 1737066420 | 6.94 | -0.25 | -3.49 | 7.1335 | 7.2 | 6.94 | 245986 |
| 1736979720 | 7.191 | 0.03 | 0.43 | 7.2244 | 7.25 | 7.16 | 166991 |
| 1736893380 | 7.16 | 0.08 | 1.13 | 7.0801 | 7.2085 | 7.0801 | 738157 |
| 1736806800 | 7.08 | -0.24 | -3.28 | 7.335 | 7.3501 | 7.08 | 795663 |
| 1736547720 | 7.32 | 0.04 | 0.55 | 7.45 | 7.485 | 7.31 | 255346 |
| 1736375340 | 7.28 | -0.08 | -1.09 | 7.4 | 7.4 | 7.28 | 331220 |
| 1736288940 | 7.36 | 0.09 | 1.24 | 7.241 | 7.3885 | 7.241 | 57972 |
| 1736202360 | 7.27 | 0.06 | 0.83 | 7.2 | 7.37 | 7.2 | 317534 |
| 1735942980 | 7.21 | 0 | 0.00 | 7.3 | 7.3 | 7.18 | 75368 |
| 1735856700 | 7.21 | 0.12 | 1.69 | 7.165 | 7.215 | 7.12 | 82923 |
| 1735683960 | 7.09 | 0.04 | 0.57 | 7 | 7.1 | 7 | 173746 |
| 1735597740 | 7.05 | 0.04 | 0.64 | 7.04 | 7.0899 | 6.96 | 171505 |
| 1735338000 | 7.005 | 0.23 | 3.32 | 6.86 | 7.01 | 6.86 | 192827 |
| 1735252020 | 6.78 | -0.15 | -2.16 | 6.73 | 6.85 | 6.73 | 19228 |
| 1735078200 | 6.93 | 0.07 | 1.02 | 6.91 | 6.945 | 6.905 | 51458 |
| 1734992400 | 6.86 | 0.18 | 2.69 | 6.6849999 | 6.86 | 6.63 | 206327 |
| 1734733200 | 6.68 | 0.15 | 2.30 | 6.5199999 | 6.7156 | 6.5199999 | 229517 |
| 1734646800 | 6.53 | -0.04 | -0.61 | 6.67 | 6.67 | 6.51 | 60064 |
| 1734560940 | 6.57 | -0.16 | -2.38 | 6.77 | 6.78 | 6.5655 | 118136 |
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
