Premium
Whitehaven Coal Ltd (PK) (WHITF)
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 | 0.01 | 0.196463654224 | 5.09 | 5.28 | 4.92 | 8803 | 5.0252851 | CS |
| 4 | -1.01 | -16.5302782324 | 6.11 | 6.15 | 4.92 | 8364 | 5.49712745 | CS |
| 12 | -0.84 | -14.1414141414 | 5.94 | 6.73 | 4.92 | 11966 | 6.0044566 | CS |
| 26 | -0.1 | -1.92307692308 | 5.2 | 6.85 | 4.92 | 17375 | 6.18748074 | CS |
| 52 | 1.2 | 30.7692307692 | 3.9 | 6.85 | 3.78 | 14897 | 5.49109637 | CS |
| 156 | 0.73 | 16.704805492 | 4.37 | 6.85 | 2.5 | 26773 | 4.69402402 | CS |
| 260 | 3.58 | 235.526315789 | 1.52 | 7.25 | 1.49 | 31777 | 4.41857075 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 2400 |
| 1783632420 | 5.1 | 0.09 | 1.71 | 5.1 | 5.1 | 5.1 | 825 |
| 1783545840 | 5.0143 | -0.09 | -1.68 | 4.996 | 5.1 | 4.92 | 23023 |
| 1783459740 | 5.1 | -0.13 | -2.49 | 5.09 | 5.28 | 5.09 | 2560 |
| 1783373340 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1783027740 | 5.23 | 0.04 | 0.67 | 5.125 | 5.23 | 5.1 | 1893 |
| 1782941280 | 5.195 | -0.16 | -2.90 | 5.25 | 5.352 | 5.13 | 7757 |
| 1782854880 | 5.35 | -0.11 | -2.01 | 5.4 | 5.45 | 5.3 | 7484 |
| 1782768300 | 5.46 | 0.03 | 0.55 | 5.565 | 5.58 | 5.43 | 10535 |
| 1782509280 | 5.43 | -0.16 | -2.93 | 5.545 | 5.545 | 5.43 | 15940 |
| 1782422460 | 5.5938 | -0.05 | -0.89 | 5.612 | 5.612 | 5.535 | 2524 |
| 1782336000 | 5.644 | -0.02 | -0.37 | 5.578 | 5.79 | 5.5 | 8300 |
| 1782250140 | 5.665 | 0.07 | 1.16 | 5.665 | 5.665 | 5.665 | 238 |
| 1782163500 | 5.6 | 0.05 | 0.90 | 5.7 | 5.7 | 5.6 | 1720 |
| 1781818140 | 5.55 | -0.45 | -7.50 | 5.55 | 5.65 | 5.55 | 34062 |
| 1781731740 | 6 | -0.07 | -1.15 | 6.04 | 6.04 | 5.9 | 3450 |
| 1781645340 | 6.07 | -0.03 | -0.49 | 5.6 | 6.07 | 5.6 | 17243 |
| 1781558940 | 6.1 | 0.01 | 0.16 | 6.15 | 6.15 | 5.97 | 3429 |
| 1781299740 | 6.09 | -0.16 | -2.48 | 6.11 | 6.11 | 6.09 | 1199 |
| 1781213220 | 6.245 | 0.02 | 0.35 | 6.22 | 6.245 | 6.22 | 643 |
| 1781126940 | 6.2234 | -0.18 | -2.76 | 6.29 | 6.38 | 6.19 | 14372 |
| 1781040540 | 6.4 | -0.05 | -0.70 | 6 | 6.4 | 6 | 10025 |
| 1780954140 | 6.445 | 0.15 | 2.30 | 6.4215 | 6.445 | 6.4215 | 731 |
| 1780694940 | 6.3 | -0.37 | -5.55 | 6.5039999 | 6.63 | 6.3 | 15827 |
| 1780608540 | 6.67 | 0.42 | 6.72 | 6.5 | 6.73 | 6.32 | 156240 |
| 1780522140 | 6.25 | -0 | -0.02 | 6.25 | 6.5 | 6.25 | 7814 |
| 1780435740 | 6.25125 | 0.04 | 0.58 | 6.195 | 6.317 | 6.195 | 10536 |
| 1780349340 | 6.215 | 0.23 | 3.76 | 6.2 | 6.3 | 5.99 | 10371 |
| 1780090080 | 5.99 | 0 | 0.00 | 6.245 | 6.245 | 5.99 | 11371 |
| 1780003320 | 5.99 | -0.11 | -1.80 | 6.245 | 6.25 | 5.99 | 4650 |
| 1779917340 | 6.1 | -0.03 | -0.49 | 6.075 | 6.16 | 6.05 | 6785 |
| 1779830940 | 6.13 | 0.33 | 5.69 | 6 | 6.13 | 5.8 | 6746 |
| 1779484920 | 5.8 | -0.1 | -1.69 | 5.8 | 5.825 | 5.8 | 3210 |
| 1779398880 | 5.9 | 0.03 | 0.51 | 5.87 | 5.9 | 5.87 | 1050 |
| 1779312300 | 5.87 | -0.05 | -0.89 | 5.87 | 5.87 | 5.87 | 1500 |
| 1779225660 | 5.9225 | 0.17 | 3.00 | 5.8 | 5.9225 | 5.8 | 1450 |
| 1779139740 | 5.75 | 0.11 | 1.95 | 5.58 | 5.75 | 5.55 | 11937 |
| 1778880000 | 5.64 | 0.1 | 1.81 | 5.64 | 5.64 | 5.64 | 7550 |
| 1778793900 | 5.54 | -0.06 | -1.07 | 5.85 | 5.85 | 5.535 | 5680 |
| 1778707380 | 5.6 | 0.02 | 0.36 | 5.95 | 5.95 | 5.6 | 22299 |
| 1778621340 | 5.58 | -0.12 | -2.17 | 5.94 | 5.94 | 5.54 | 3705 |
| 1778534940 | 5.704 | -0.33 | -5.48 | 5.928 | 5.928 | 5.625 | 11918 |
| 1778275200 | 6.035 | 0 | 0.00 | 6.035 | 6.035 | 6.035 | 0 |
| 1778188800 | 6.035 | 0.03 | 0.55 | 6.2699999 | 6.2699999 | 5.9 | 682 |
| 1778102520 | 6.002 | 0.05 | 0.90 | 5.99 | 6.002 | 5.95 | 13762 |
| 1778016000 | 5.9484 | -0.39 | -6.18 | 5.9 | 5.9625 | 5.9 | 14593 |
| 1777930140 | 6.34 | 0.24 | 3.93 | 6.0599999 | 6.34 | 5.89 | 28685 |
| 1777671000 | 6.1 | 0.17 | 2.87 | 6.04 | 6.17 | 6 | 4500 |
| 1777584540 | 5.93 | 0.19 | 3.27 | 5.68 | 5.93 | 5.68 | 5279 |
| 1777498140 | 5.7424 | 0.03 | 0.57 | 5.75 | 5.75 | 5.6 | 11084 |
| 1777411800 | 5.71 | 0.17 | 3.12 | 5.15 | 5.72 | 5.15 | 20281 |
| 1777325400 | 5.537 | -0.16 | -2.86 | 5.55 | 5.5679999 | 5.519 | 19003 |
| 1777065780 | 5.7 | -0.29 | -4.84 | 5.75 | 5.7712 | 5.7 | 5460 |
| 1776979740 | 5.99 | 0.25 | 4.26 | 5.75 | 5.99 | 5.55 | 15485 |
| 1776893280 | 5.745 | -0.01 | -0.09 | 5.8 | 5.82 | 5.67 | 12975 |
| 1776806940 | 5.75 | 0.15 | 2.68 | 5.75 | 5.75 | 5.75 | 8317 |
| 1776720540 | 5.6 | 0.01 | 0.18 | 5.7699999 | 5.7699999 | 5.6 | 10540 |
| 1776460800 | 5.59 | -0.45 | -7.45 | 5.94 | 5.94 | 5.59 | 18909 |
| 1776374940 | 6.04 | 0.01 | 0.17 | 6.09 | 6.09 | 6 | 9164 |
| 1776288360 | 6.03 | -0.17 | -2.71 | 6.12 | 6.12 | 6.0264 | 1444 |
| 1776202140 | 6.198 | 0.2 | 3.30 | 6.11 | 6.198 | 6.11 | 5717 |
| 1776115740 | 6 | 0.11 | 1.89 | 5.94 | 6 | 5.88 | 15336 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
