Premium
Whitehaven Coal Ltd (PK) (WHITF)
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 | -0.196 | -5.22666666667 | 3.75 | 4.2399 | 3.5245 | 15494 | 3.69160613 | CS |
| 4 | 0.054 | 1.54285714286 | 3.5 | 4.2399 | 3.28 | 29713 | 3.62126624 | CS |
| 12 | -0.206 | -5.47872340426 | 3.76 | 4.2399 | 3.28 | 22215 | 3.72841389 | CS |
| 26 | -0.496 | -12.2469135802 | 4.05 | 5.13 | 3.28 | 20188 | 4.06632122 | CS |
| 52 | -0.796 | -18.2988505747 | 4.35 | 6.16 | 3.28 | 25528 | 4.55088919 | CS |
| 156 | 0.569 | 19.0619765494 | 2.985 | 7.25 | 2.86 | 37196 | 4.81487399 | CS |
| 260 | 2.649 | 292.70718232 | 0.905 | 7.25 | 0.63 | 33334 | 4.29006912 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 3.554 | -0.14 | -3.69 | 3.5245 | 3.58 | 3.5245 | 8450 |
| 1741814940 | 3.69 | -0.11 | -2.89 | 3.75 | 3.81 | 3.69 | 16604 |
| 1741728480 | 3.8 | 0.19 | 5.26 | 4.2398999 | 4.2398999 | 3.68 | 22118 |
| 1741641600 | 3.61 | -0.14 | -3.73 | 3.75 | 3.75 | 3.56 | 14803 |
| 1741386540 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1741300140 | 3.75 | 0.15 | 4.17 | 3.69 | 3.75 | 3.655 | 100109 |
| 1741213440 | 3.6 | 0.03 | 0.84 | 3.586 | 3.7 | 3.586 | 2110 |
| 1741126800 | 3.57 | -0.02 | -0.52 | 3.615 | 3.628 | 3.55 | 9810 |
| 1741040760 | 3.5888 | -0.01 | -0.17 | 3.5888 | 3.5888 | 3.5888 | 1759 |
| 1740781200 | 3.595 | 0 | 0.00 | 3.595 | 3.595 | 3.595 | 0 |
| 1740694800 | 3.595 | 0 | 0.00 | 3.595 | 3.595 | 3.595 | 0 |
| 1740608400 | 3.595 | -0.01 | -0.14 | 3.6 | 3.6 | 3.595 | 43526 |
| 1740522480 | 3.6 | 0.01 | 0.28 | 3.62 | 3.7 | 3.595 | 74545 |
| 1740435600 | 3.59 | -0.02 | -0.55 | 3.612 | 3.6124 | 3.59 | 3166 |
| 1740176400 | 3.61 | 0.01 | 0.28 | 3.6 | 3.63 | 3.6 | 13030 |
| 1740090480 | 3.6 | 0.26 | 7.78 | 3.67 | 3.67 | 3.46 | 100062 |
| 1740003960 | 3.34 | -0.14 | -3.91 | 3.3 | 3.34 | 3.2799999 | 22086 |
| 1739917740 | 3.476 | -0.1 | -2.91 | 3.56 | 3.56 | 3.46 | 34073 |
| 1739572020 | 3.58 | -0.06 | -1.65 | 3.5 | 3.59 | 3.5 | 9156 |
| 1739485320 | 3.64 | -0.01 | -0.27 | 3.63 | 3.65 | 3.62 | 31680 |
| 1739398920 | 3.65 | -0.08 | -2.01 | 3.66 | 3.7 | 3.65 | 11837 |
| 1739312940 | 3.725 | -0.08 | -1.97 | 3.725 | 3.725 | 3.725 | 305 |
| 1739226000 | 3.8 | 0.04 | 1.06 | 3.7 | 3.8 | 3.7 | 2859 |
| 1738967160 | 3.76 | -0.15 | -3.84 | 3.82 | 3.82 | 3.7 | 7234 |
| 1738880400 | 3.91 | -0.05 | -1.26 | 3.98 | 3.98 | 3.84 | 5448 |
| 1738794000 | 3.96 | 0.06 | 1.54 | 3.88 | 3.96 | 3.88 | 35712 |
| 1738708080 | 3.9 | 0.09 | 2.36 | 3.85 | 3.9 | 3.8128 | 8012 |
| 1738621740 | 3.8102 | 0 | 0.01 | 3.8 | 3.8102 | 3.7 | 8465 |
| 1738362000 | 3.81 | -0.07 | -1.80 | 3.87 | 3.87 | 3.81 | 6087 |
| 1738276080 | 3.88 | 0.08 | 2.11 | 3.828 | 3.92 | 3.828 | 18170 |
| 1738189740 | 3.8 | -0.12 | -2.97 | 3.796 | 3.8 | 3.796 | 781 |
| 1738103280 | 3.9164 | 0.01 | 0.17 | 3.87 | 3.9164 | 3.87 | 1488 |
| 1738016820 | 3.9099 | -0.02 | -0.51 | 3.88 | 3.93 | 3.88 | 41228 |
| 1737757440 | 3.93 | 0.03 | 0.77 | 3.92 | 3.93 | 3.92 | 594 |
| 1737671220 | 3.9 | -0.05 | -1.27 | 3.98 | 3.98 | 3.9 | 10005 |
| 1737584640 | 3.95 | 0.06 | 1.62 | 3.95 | 3.95 | 3.92 | 8250 |
| 1737498540 | 3.887 | -0.03 | -0.72 | 3.95 | 3.95 | 3.86 | 27339 |
| 1737152880 | 3.915 | 0.06 | 1.42 | 3.94 | 3.98 | 3.915 | 40831 |
| 1737066420 | 3.86 | -0.05 | -1.15 | 3.87 | 3.87 | 3.78 | 70485 |
| 1736979720 | 3.905 | -0.06 | -1.48 | 3.98 | 3.98 | 3.84 | 8560 |
| 1736893380 | 3.9635 | 0.3 | 8.29 | 3.9773 | 3.98 | 3.935 | 28677 |
| 1736806800 | 3.66 | 0.01 | 0.27 | 3.65 | 3.8 | 3.65 | 23032 |
| 1736547720 | 3.65 | 0 | 0.00 | 3.6 | 3.725 | 3.6 | 16277 |
| 1736375340 | 3.65 | -0.02 | -0.54 | 3.668 | 3.668 | 3.65 | 92196 |
| 1736288940 | 3.67 | -0.22 | -5.66 | 3.78 | 3.8 | 3.67 | 38315 |
| 1736202360 | 3.89 | -0.04 | -1.02 | 3.93 | 3.93 | 3.84 | 8896 |
| 1735942980 | 3.93 | 0.05 | 1.29 | 3.9 | 3.96 | 3.9 | 11460 |
| 1735856700 | 3.88 | -0 | -0.10 | 3.95 | 3.95 | 3.85 | 21597 |
| 1735683960 | 3.8837 | 0.12 | 3.18 | 3.835 | 3.8837 | 3.835 | 2456 |
| 1735597740 | 3.764 | 0 | 0.11 | 3.8 | 3.88 | 3.764 | 40787 |
| 1735338000 | 3.76 | 0.01 | 0.27 | 3.715 | 3.8 | 3.61 | 14233 |
| 1735252020 | 3.75 | 0 | 0.00 | 3.87 | 3.87 | 3.75 | 3390 |
| 1735078200 | 3.75 | 0.04 | 0.97 | 3.79 | 3.79 | 3.75 | 4274 |
| 1734992400 | 3.714 | -0.11 | -2.90 | 3.7 | 3.84 | 3.7 | 11155 |
| 1734733200 | 3.825 | 0.05 | 1.24 | 3.76 | 3.825 | 3.7222 | 17649 |
| 1734646800 | 3.778 | -0.15 | -3.90 | 3.85 | 3.85 | 3.76 | 76311 |
| 1734560940 | 3.9315 | -0.04 | -0.97 | 3.95 | 4.09 | 3.9315 | 24063 |
| 1734474360 | 3.97 | -0.16 | -3.87 | 3.94 | 4.1 | 3.94 | 51128 |
| 1734388140 | 4.13 | -0.04 | -0.88 | 4.16 | 4.18 | 4.13 | 1844 |
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
