Premium
Tourmaline Oil Corporation (PK) (TRMLF)
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 | 0.25 | 0.521593991237 | 47.93 | 48.63 | 45.97 | 40834 | 47.09430358 | CS |
| 4 | 4.0265 | 9.11932236403 | 44.1535 | 49 | 43.24 | 89648 | 46.911704 | CS |
| 12 | 1.804 | 3.889943074 | 46.376 | 49 | 41.88 | 80970 | 45.84011024 | CS |
| 26 | 4.29 | 9.77443609023 | 43.89 | 49.41 | 36.93 | 77037 | 45.67514653 | CS |
| 52 | 5.18 | 12.0465116279 | 43 | 51.15 | 36.93 | 53603 | 45.6606502 | CS |
| 156 | 12.42 | 34.7315436242 | 35.76 | 63.935 | 30.73 | 51318 | 47.98752979 | CS |
| 260 | 37.25 | 340.805123513 | 10.93 | 63.935 | 4.6865 | 41665 | 40.98015772 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 48.18 | 0.25 | 0.52 | 47.7232 | 48.54 | 47.636 | 188645 |
| 1737498540 | 47.93 | 1.4 | 3.01 | 46.66 | 47.96 | 46.5 | 42171 |
| 1737152880 | 46.53 | 0.26 | 0.56 | 46.43 | 46.53 | 46.11 | 22360 |
| 1737066420 | 46.27 | -0.89 | -1.89 | 46.05 | 46.6 | 45.97 | 32714 |
| 1736979720 | 47.16 | -0.88 | -1.83 | 47.93 | 48.63 | 47.11 | 66091 |
| 1736893380 | 48.04 | 1.03 | 2.19 | 43.88 | 48.0716 | 43.88 | 133440 |
| 1736806800 | 47.01 | -0.53 | -1.11 | 47.5 | 48.033 | 46.65 | 249012 |
| 1736547720 | 47.5365 | -0.33 | -0.70 | 48.04 | 49 | 47.47 | 96953 |
| 1736375340 | 47.87 | 0.57 | 1.21 | 48 | 48.01 | 47.38 | 37273 |
| 1736288940 | 47.3 | -0.95 | -1.97 | 46.75 | 48.61 | 46.75 | 117629 |
| 1736202360 | 48.25 | 1.88 | 4.05 | 47.3799 | 48.3899 | 47.3799 | 118546 |
| 1735942980 | 46.37 | -0.44 | -0.94 | 46.01 | 46.9 | 46.01 | 18814 |
| 1735856700 | 46.8099 | 0.57 | 1.23 | 46.6637 | 46.95 | 46.4558 | 71934 |
| 1735683960 | 46.24 | -0.44 | -0.94 | 44.1 | 46.33 | 44.1 | 222657 |
| 1735597740 | 46.68 | 2.32 | 5.23 | 44.786 | 47.0134 | 44.63 | 90711 |
| 1735338000 | 44.36 | 1.1 | 2.54 | 44 | 44.95 | 43.575 | 90137 |
| 1735252020 | 43.26 | -0.97 | -2.18 | 44.1535 | 44.3 | 43.24 | 23930 |
| 1735078200 | 44.225 | 0.73 | 1.68 | 42 | 44.225 | 42 | 18719 |
| 1734992400 | 43.495 | 0.89 | 2.10 | 42.18 | 43.7 | 42.18 | 157702 |
| 1734733200 | 42.6 | 0.32 | 0.76 | 42.5923 | 42.715 | 41.88 | 216353 |
| 1734646800 | 42.28 | 0.24 | 0.57 | 42.6531 | 42.6531 | 41.91 | 50556 |
| 1734560940 | 42.04 | -1.01 | -2.35 | 42.755 | 43.2 | 42.04 | 85434 |
| 1734474360 | 43.05 | -0.44 | -1.01 | 43.2 | 43.256 | 42.0988 | 44825 |
| 1734388140 | 43.4899 | -0.94 | -2.10 | 44.3407 | 44.3407 | 43.245 | 56251 |
| 1734128940 | 44.425 | -0.74 | -1.64 | 45.1663 | 45.1663 | 44.3815 | 13314 |
| 1734042480 | 45.165 | 0.16 | 0.37 | 44.56 | 45.34 | 44.274 | 28770 |
| 1733955900 | 45 | 1.42 | 3.26 | 43.88 | 45 | 43.64 | 16516 |
| 1733869200 | 43.58 | -0.4 | -0.91 | 43.8755 | 43.8755 | 43.58 | 19694 |
| 1733782800 | 43.98 | -0.09 | -0.20 | 44.58 | 44.72 | 43.88 | 10917 |
| 1733523600 | 44.07 | -1.31 | -2.89 | 45.93 | 45.93 | 43.99 | 30839 |
| 1733437500 | 45.38 | 0.19 | 0.42 | 44.99 | 45.93 | 44.99 | 152076 |
| 1733350980 | 45.19 | -1.07 | -2.32 | 45.875 | 46.2 | 44.98 | 26081 |
| 1733264700 | 46.262 | -0.34 | -0.73 | 46.71 | 46.71 | 45.78 | 39474 |
| 1733178180 | 46.6 | -0.51 | -1.08 | 47.11 | 47.15 | 45.9 | 97393 |
| 1732918200 | 47.11 | 0.43 | 0.92 | 47.44 | 47.66 | 47.11 | 3714 |
| 1732746540 | 46.68 | -0.43 | -0.91 | 46.8 | 47.095 | 46.58 | 52570 |
| 1732660140 | 47.11 | -1.57 | -3.23 | 48.1994 | 48.1994 | 46.5875 | 16165 |
| 1732573560 | 48.68 | 0.33 | 0.68 | 49 | 49 | 47.99 | 284500 |
| 1732314000 | 48.35 | -0.26 | -0.54 | 48.256295 | 48.61 | 48.17 | 106527 |
| 1732227900 | 48.6125 | 1.82 | 3.89 | 46.5 | 48.87 | 46.5 | 41738 |
| 1732141740 | 46.7925 | 1.92 | 4.28 | 45.42 | 46.89 | 45.02 | 106274 |
| 1732054800 | 44.87 | -0.1 | -0.22 | 44.6697 | 45.2237 | 44.5 | 196620 |
| 1731968640 | 44.97 | 0.58 | 1.31 | 44.39 | 45.34 | 42.1 | 276667 |
| 1731709260 | 44.39 | -1.32 | -2.88 | 42.73 | 45.2455 | 42.73 | 338050 |
| 1731622800 | 45.706 | 0.6 | 1.32 | 45.256 | 46.19 | 45.256 | 18457 |
| 1731536760 | 45.109 | -0.56 | -1.23 | 45.3 | 45.4 | 44.75 | 39346 |
| 1731450480 | 45.67 | -0.21 | -0.46 | 45.8725 | 45.8725 | 45.21 | 8948 |
| 1731363600 | 45.88 | 1.1 | 2.46 | 45 | 47.14 | 44.59 | 30782 |
| 1731104400 | 44.78 | -0.79 | -1.74 | 45.2596 | 45.2667 | 44.47 | 17824 |
| 1731018540 | 45.573 | -1.33 | -2.84 | 46.66 | 46.67 | 45 | 82329 |
| 1730931600 | 46.905 | 0.77 | 1.66 | 46.14 | 46.905 | 45.97 | 71054 |
| 1730845680 | 46.14 | 0.23 | 0.50 | 46.14 | 46.68 | 45.86 | 26035 |
| 1730759160 | 45.91 | 0.38 | 0.83 | 45.5 | 46.68 | 45.5 | 78122 |
| 1730496420 | 45.53 | -0.6 | -1.30 | 46.14 | 46.58 | 45.27 | 77147 |
| 1730409780 | 46.13 | -1.2 | -2.54 | 47.01 | 47.01 | 45.42 | 49456 |
| 1730323500 | 47.33 | 1.01 | 2.18 | 46.376 | 47.433 | 46.15 | 32108 |
| 1730237280 | 46.32 | -0.06 | -0.13 | 46.345 | 46.84 | 45.9 | 114652 |
| 1730150880 | 46.3825 | -0.24 | -0.51 | 44.5 | 46.6 | 44.5 | 69686 |
| 1729891500 | 46.62 | 0.37 | 0.80 | 46.58 | 46.86 | 46.58 | 47936 |
| 1729805160 | 46.25 | 0.6 | 1.31 | 46.035 | 46.25 | 45.5122 | 97471 |
| 1729718940 | 45.65 | -0.23 | -0.50 | 45.47 | 45.65 | 45.3 | 51909 |
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
