Premium
Teck Resources Limited (TECK11)
BOV
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 | 1.12 | 1.09449819212 | 102.33 | 108.21 | 101.04 | 58244 | 103.46958711 | FU |
| 4 | 2.05 | 2.02169625247 | 101.4 | 109 | 95 | 88281 | 104.18605201 | FU |
| 12 | 9.92 | 10.6062226024 | 93.53 | 111.3 | 92.45 | 110111 | 104.71589384 | FU |
| 26 | 26.62 | 34.647923988 | 76.83 | 111.3 | 75.5 | 65984 | 99.38534255 | FU |
| 52 | 39.46 | 61.6658852946 | 63.99 | 111.3 | 60.53 | 49264 | 91.76816379 | FU |
| 156 | 58.59 | 130.606330807 | 44.86 | 111.3 | 27.4 | 26444 | 73.47193267 | FU |
| 260 | 50.45 | 95.1886792453 | 53 | 111.3 | 27.4 | 29676 | 66.48766448 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 103.45 | -0.21 | -0.20 | 103.66 | 103.66 | 101.2 | 106994 |
| 1739309400 | 103.66 | -0.52 | -0.50 | 103.93 | 108.21 | 102.75 | 92218 |
| 1739222940 | 104.18 | 1.22 | 1.18 | 103.29 | 104.36 | 102.81 | 16929 |
| 1738963800 | 102.96 | -0.39 | -0.38 | 103.7 | 103.7 | 102.03 | 69985 |
| 1738877340 | 103.35 | -0.26 | -0.25 | 103.61 | 104 | 102.61 | 37158 |
| 1738790940 | 103.61 | 1.33 | 1.30 | 102.33 | 103.61 | 101.04 | 74929 |
| 1738704600 | 102.28 | 0.61 | 0.60 | 102.05 | 102.61 | 101.21 | 160404 |
| 1738618200 | 101.67 | -1.68 | -1.63 | 101.71 | 102.93 | 100.7 | 154096 |
| 1738358940 | 103.35 | 0.2 | 0.19 | 104.19 | 104.85 | 102.74 | 138373 |
| 1738272540 | 103.15 | -0.89 | -0.86 | 104.04 | 105.9 | 95 | 114152 |
| 1738186200 | 104.04 | -1.36 | -1.29 | 105.58 | 105.59 | 103.28 | 26441 |
| 1738099740 | 105.4 | 2.83 | 2.76 | 103.56 | 105.57 | 102.06 | 158813 |
| 1738013340 | 102.57 | -4.08 | -3.83 | 102.55 | 104.55 | 101.55 | 101677 |
| 1737754200 | 106.65 | -0.38 | -0.36 | 106.61 | 107.18 | 105.91 | 43863 |
| 1737667740 | 107.03 | 0.26 | 0.24 | 107 | 107.37 | 105.07 | 135762 |
| 1737581400 | 106.77 | 1.53 | 1.45 | 105.97 | 107.36 | 105.97 | 189024 |
| 1737495000 | 105.24 | -1.15 | -1.08 | 106.17 | 106.35 | 104.27 | 82109 |
| 1737408600 | 106.39 | 1.27 | 1.21 | 105.49 | 109 | 105.12 | 13468 |
| 1737149400 | 105.12 | 1.9 | 1.84 | 103.22 | 105.46 | 103.22 | 76915 |
| 1737062940 | 103.22 | -0.26 | -0.25 | 104.29 | 104.93 | 103.22 | 12397 |
| 1736976540 | 103.48 | 2.08 | 2.05 | 101.4 | 103.75 | 101.23 | 66912 |
| 1736890140 | 101.4 | -1.09 | -1.06 | 101.83 | 102.94 | 100.41 | 125427 |
| 1736803740 | 102.49 | -0.98 | -0.95 | 102.5 | 102.68 | 101.45 | 140514 |
| 1736544540 | 103.47 | -0.89 | -0.85 | 105.5 | 105.5 | 102.3 | 189938 |
| 1736458140 | 104.36 | -1.3 | -1.23 | 106.09 | 106.6 | 104.36 | 3410 |
| 1736371740 | 105.66 | -0.04 | -0.04 | 105.7 | 106.99 | 104.89 | 108653 |
| 1736285400 | 105.7 | -2.61 | -2.41 | 108.69 | 108.69 | 104.63 | 278456 |
| 1736198940 | 108.31 | 0.76 | 0.71 | 107.96 | 108.69 | 107.32 | 160823 |
| 1735939740 | 107.55 | 2.06 | 1.95 | 106.75 | 107.69 | 105.68 | 123440 |
| 1735853400 | 105.49 | -1.46 | -1.37 | 107.58 | 109.03 | 104.61 | 256425 |
| 1735594200 | 106.95 | -1.55 | -1.43 | 109.1 | 109.18 | 105.93 | 181434 |
| 1735334940 | 108.5 | -1.5 | -1.36 | 110.65 | 110.78 | 107.1 | 155231 |
| 1735248540 | 110 | 1.25 | 1.15 | 109.5 | 110.65 | 108.78 | 64729 |
| 1734989340 | 108.75 | 3.39 | 3.22 | 106 | 109.12 | 106 | 143354 |
| 1734730200 | 105.36 | 0.22 | 0.21 | 103.99 | 107.16 | 102.8 | 254127 |
| 1734643800 | 105.14 | -2.06 | -1.92 | 108.28 | 109.2 | 105.14 | 249247 |
| 1734557400 | 107.2 | -1.62 | -1.49 | 109.33 | 111.04 | 107 | 250636 |
| 1734470940 | 108.82 | -1.77 | -1.60 | 111.17 | 111.3 | 107.9 | 156689 |
| 1734384540 | 110.59 | 4.26 | 4.01 | 107.5 | 110.95 | 106.41 | 174188 |
| 1734125340 | 106.33 | 2.48 | 2.39 | 105.8 | 107.05 | 104.94 | 175924 |
| 1734039000 | 103.85 | -0.08 | -0.08 | 103.72 | 105.18 | 102.63 | 182805 |
| 1733952540 | 103.93 | 1.68 | 1.64 | 102.25 | 105.01 | 102.2 | 63469 |
| 1733866140 | 102.25 | -0.89 | -0.86 | 103.57 | 104 | 101.89 | 62388 |
| 1733779740 | 103.14 | -1 | -0.96 | 104.25 | 104.63 | 102.44 | 67626 |
| 1733520600 | 104.14 | 2.44 | 2.40 | 102.1 | 104.48 | 102.02 | 103215 |
| 1733434200 | 101.7 | -0.31 | -0.30 | 102.01 | 102.56 | 100.72 | 83029 |
| 1733347800 | 102.01 | 2.12 | 2.12 | 100.9 | 102.4 | 100.54 | 128272 |
| 1733261340 | 99.89 | 0.77 | 0.78 | 99.97 | 100.4 | 99.2 | 49747 |
| 1733174940 | 99.12 | 2.71 | 2.81 | 98.28 | 99.97 | 96.61 | 127280 |
| 1732915740 | 96.41 | 0.02 | 0.02 | 96.39 | 98.3 | 95.01 | 57329 |
| 1732829400 | 96.39 | 1.59 | 1.68 | 94.8 | 96.39 | 94.02 | 5931 |
| 1732743000 | 94.8 | 0.27 | 0.29 | 94.77 | 94.9 | 92.73 | 27556 |
| 1732656600 | 94.53 | 1.05 | 1.12 | 92.68 | 94.55 | 92.68 | 44442 |
| 1732570140 | 93.48 | -0.51 | -0.54 | 94.31 | 94.65 | 92.55 | 18002 |
| 1732310940 | 93.99 | 0.04 | 0.04 | 94.02 | 94.22 | 93.27 | 40740 |
| 1732224600 | 93.95 | 0.52 | 0.56 | 93.53 | 94.56 | 92.45 | 36012 |
| 1732051800 | 93.43 | 1.94 | 2.12 | 91.86 | 93.48 | 91.11 | 14378 |
| 1731965340 | 91.49 | -2.71 | -2.88 | 93.8 | 93.8 | 90.36 | 60494 |
| 1731619800 | 94.2 | -0.45 | -0.48 | 94.5 | 95.55 | 93.67 | 48420 |
| 1731533400 | 94.65 | 0.74 | 0.79 | 94.1 | 95.83 | 93.11 | 13277 |
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
