
NYSE (James Hardie Industries Plc) |
Heure | Cours | Taille | Type | A/V | Achat | Vente | Ind.Ach. | Volume Total | Num | Bourse |
---|---|---|---|---|---|---|---|---|---|---|
01:00:00 | 31,69 | 2 495 | 31,01 | 33,05 | 71 678 | 1236 | nyse | |||
00:30:00 | 31,69 | 2 495 | 31,01 | 33,05 | 71 678 | 1235 | nyse | |||
22:10:00 | 31,69 | 2 495 | 31,01 | 32,30 | 71 678 | 1234 | nyse | |||
22:05:03 | 31,69 | 1 | basket idx | Qté Ach. | 31,01 | 32,30 | 71 678 | 1233 | nyse | |
22:00:22 | 31,69 | 108 | Qté Ven. | 31,01 | 33,05 | 71 677 | 1232 | nyse | ||
22:00:22 | 31,69 | 2 | basket idx | Qté Ven. | 31,01 | 33,05 | 71 569 | 1231 | nyse | |
22:00:02 | 31,69 | 2 495 | 31,58 | 31,86 | 71 567 | 1230 | nyse | |||
22:00:02 | 31,69 | 2 495 | Qté Ven. | 31,58 | 31,86 | 71 567 | 1229 | nyse | ||
22:00:00 | 31,73 | 100 | 31,58 | 31,76 | 69 072 | 1228 | nyse | |||
22:00:00 | 31,72 | 33 | 31,69 | 31,76 | 69 072 | 1227 | nyse | |||
22:00:00 | 31,70 | 76 | basket idx | Qté Ven. | 31,69 | 31,76 | 69 072 | 1226 | nyse | |
21:59:59 | 31,74 | 24 | basket idx | Qté Ach. | 31,67 | 31,74 | 68 996 | 1225 | nyse | |
21:59:59 | 31,73 | 100 | burst | Qté Ach. | 31,67 | 31,74 | 68 972 | 1224 | nyse | |
21:59:58 | 31,69 | 100 | Qté Ven. | 31,66 | 31,74 | 68 872 | 1223 | nyse | ||
21:59:57 | 31,68 | 7 | basket idx | Qté Ven. | 31,67 | 31,74 | 68 772 | 1222 | nyse | |
21:59:56 | 31,73 | 2 | basket idx | Qté Ach. | 31,67 | 31,74 | 68 765 | 1221 | nyse | |
21:59:54 | 31,705 | 100 | 31,67 | 31,74 | 68 763 | 1220 | nyse | |||
21:59:53 | 31,705 | 1 | basket idx | 31,67 | 31,74 | 68 663 | 1219 | nyse | ||
21:59:51 | 31,73 | 10 | basket idx | Qté Ach. | 31,67 | 31,74 | 68 662 | 1218 | nyse | |
21:59:51 | 31,73 | 38 | basket idx | Qté Ach. | 31,67 | 31,74 | 68 652 | 1217 | nyse | |
21:59:50 | 31,68 | 99 | basket idx | Qté Ven. | 31,67 | 31,74 | 68 614 | 1216 | nyse | |
21:59:50 | 31,68 | 73 | basket idx | Qté Ven. | 31,67 | 31,74 | 68 515 | 1215 | nyse | |
21:59:50 | 31,69 | 40 | basket idx | Qté Ven. | 31,67 | 31,74 | 68 442 | 1214 | nyse | |
21:59:50 | 31,74 | 64 | basket idx | Qté Ach. | 31,67 | 31,74 | 68 402 | 1213 | nyse | |
21:59:50 | 31,735 | 40 | basket idx | Qté Ach. | 31,67 | 31,74 | 68 338 | 1212 | nyse | |
21:59:50 | 31,73 | 1 | basket idx | Qté Ach. | 31,67 | 31,74 | 68 298 | 1211 | nyse | |
21:59:49 | 31,73 | 5 | basket idx | Qté Ach. | 31,67 | 31,74 | 68 297 | 1210 | nyse | |
21:59:46 | 31,73 | 146 | Qté Ach. | 31,67 | 31,74 | 68 292 | 1209 | nyse | ||
21:59:46 | 31,72 | 13 | basket idx | Qté Ach. | 31,67 | 31,74 | 68 146 | 1208 | nyse | |
21:59:46 | 31,68 | 104 | Qté Ven. | 31,67 | 31,74 | 68 133 | 1207 | nyse | ||
21:59:46 | 31,68 | 100 | Qté Ven. | 31,67 | 31,74 | 68 029 | 1206 | nyse | ||
21:59:45 | 31,68 | 40 | basket idx | Qté Ven. | 31,67 | 31,74 | 67 929 | 1205 | nyse | |
21:59:44 | 31,705 | 1 | basket idx | 31,67 | 31,74 | 67 889 | 1204 | nyse | ||
21:59:44 | 31,74 | 1 | basket idx | Qté Ach. | 31,67 | 31,74 | 67 888 | 1203 | nyse | |
21:59:39 | 31,74 | 1 | basket idx | Qté Ach. | 31,67 | 31,74 | 67 887 | 1202 | nyse | |
21:59:32 | 31,705 | 3 | basket idx | 31,67 | 31,74 | 67 886 | 1201 | nyse | ||
21:59:27 | 31,705 | 1 | basket idx | 31,67 | 31,74 | 67 883 | 1200 | nyse | ||
21:59:27 | 31,74 | 1 | basket idx | Qté Ach. | 31,67 | 31,74 | 67 882 | 1199 | nyse | |
21:59:13 | 31,68 | 7 | basket idx | Qté Ven. | 31,67 | 31,76 | 67 881 | 1198 | nyse | |
21:59:13 | 31,69 | 6 | basket idx | Qté Ven. | 31,67 | 31,76 | 67 874 | 1197 | nyse | |
21:59:13 | 31,71 | 22 | basket idx | Qté Ven. | 31,67 | 31,76 | 67 868 | 1196 | nyse | |
21:59:12 | 31,715 | 1 | basket idx | 31,67 | 31,76 | 67 846 | 1195 | nyse | ||
21:59:05 | 31,715 | 100 | 31,67 | 31,76 | 67 845 | 1194 | nyse | |||
21:59:01 | 31,715 | 6 | basket idx | 31,67 | 31,76 | 67 745 | 1193 | nyse | ||
21:57:22 | 31,73 | 12 | basket idx | Qté Ach. | 31,67 | 31,76 | 67 739 | 1192 | nyse | |
21:56:57 | 31,70 | 12 | basket idx | Qté Ven. | 31,70 | 31,76 | 67 727 | 1191 | nyse | |
21:56:56 | 31,71 | 1 | basket idx | Qté Ven. | 31,70 | 31,76 | 67 715 | 1190 | nyse | |
21:56:56 | 31,71 | 100 | Qté Ven. | 31,71 | 31,76 | 67 714 | 1189 | nyse | ||
21:56:56 | 31,71 | 37 | basket idx | Qté Ven. | 31,71 | 31,76 | 67 614 | 1188 | nyse | |
21:56:56 | 31,71 | 50 | basket idx | Qté Ven. | 31,71 | 31,76 | 67 577 | 1187 | nyse | |
21:56:56 | 31,72 | 37 | basket idx | Qté Ven. | 31,71 | 31,77 | 67 527 | 1186 | nyse | |
21:56:52 | 31,7761 | 12 | basket idx | Qté Ach. | 31,71 | 31,77 | 67 490 | 1185 | nyse | |
21:56:48 | 31,74 | 11 | basket idx | 31,71 | 31,77 | 67 478 | 1184 | nyse | ||
21:56:46 | 31,74 | 1 | basket idx | 31,71 | 31,77 | 67 467 | 1183 | nyse | ||
21:56:46 | 31,74 | 31 | basket idx | 31,71 | 31,77 | 67 466 | 1182 | nyse | ||
21:56:46 | 31,74 | 2 | basket idx | 31,71 | 31,77 | 67 435 | 1181 | nyse | ||
21:56:12 | 31,72 | 95 | basket idx | Qté Ven. | 31,71 | 31,78 | 67 433 | 1180 | nyse | |
21:56:12 | 31,72 | 34 | basket idx | Qté Ven. | 31,71 | 31,78 | 67 338 | 1179 | nyse | |
21:56:05 | 31,78 | 11 | basket idx | Qté Ach. | 31,71 | 31,78 | 67 304 | 1178 | nyse | |
21:56:05 | 31,78 | 40 | basket idx | Qté Ach. | 31,71 | 31,78 | 67 293 | 1177 | nyse | |
21:56:05 | 31,77 | 40 | basket idx | Qté Ach. | 31,71 | 31,78 | 67 253 | 1176 | nyse | |
21:56:05 | 31,76 | 9 | basket idx | Qté Ach. | 31,71 | 31,78 | 67 213 | 1175 | nyse | |
21:55:57 | 31,76 | 1 | basket idx | Qté Ach. | 31,70 | 31,78 | 67 204 | 1174 | nyse | |
21:55:45 | 31,7858 | 2 | basket idx | Qté Ach. | 31,70 | 31,78 | 67 203 | 1173 | nyse | |
21:55:40 | 31,745 | 100 | Qté Ach. | 31,70 | 31,78 | 67 201 | 1172 | nyse | ||
21:55:37 | 31,7891 | 1 754 | Qté Ach. | 31,70 | 31,78 | 67 101 | 1171 | nyse | ||
21:55:14 | 31,7729 | 4 | basket idx | Qté Ach. | 31,70 | 31,79 | 65 347 | 1170 | nyse | |
21:55:10 | 31,79 | 41 | basket idx | Qté Ach. | 31,70 | 31,79 | 65 343 | 1169 | nyse | |
21:55:10 | 31,7746 | 3 | basket idx | Qté Ach. | 31,70 | 31,79 | 65 302 | 1168 | nyse | |
21:55:06 | 31,77 | 100 | burst | Qté Ach. | 31,70 | 31,79 | 65 299 | 1167 | nyse | |
21:55:06 | 31,72 | 1 | basket idx | Qté Ven. | 31,70 | 31,79 | 65 199 | 1166 | nyse | |
21:54:55 | 31,7748 | 16 | basket idx | Qté Ach. | 31,70 | 31,79 | 65 198 | 1165 | nyse | |
21:54:40 | 31,7799 | 110 | Qté Ach. | 31,70 | 31,79 | 65 182 | 1164 | nyse | ||
21:54:34 | 31,7571 | 4 | basket idx | Qté Ach. | 31,70 | 31,79 | 65 072 | 1163 | nyse | |
21:54:09 | 31,7019 | 2 | basket idx | Qté Ven. | 31,70 | 31,79 | 65 068 | 1162 | nyse | |
21:54:09 | 31,7019 | 13 | basket idx | Qté Ven. | 31,70 | 31,79 | 65 066 | 1161 | nyse | |
21:53:55 | 31,77 | 1 | basket idx | Qté Ach. | 31,70 | 31,79 | 65 053 | 1160 | nyse | |
21:53:52 | 31,7669 | 1 | basket idx | Qté Ach. | 31,70 | 31,79 | 65 052 | 1159 | nyse | |
21:53:43 | 31,78 | 1 | basket idx | Qté Ach. | 31,70 | 31,80 | 65 051 | 1158 | nyse | |
21:53:43 | 31,78 | 4 | basket idx | Qté Ach. | 31,70 | 31,80 | 65 050 | 1157 | nyse | |
21:53:43 | 31,78 | 1 | basket idx | Qté Ach. | 31,70 | 31,80 | 65 046 | 1156 | nyse | |
21:53:36 | 31,7098 | 1 | basket idx | Qté Ven. | 31,70 | 31,80 | 65 045 | 1155 | nyse | |
21:53:12 | 31,7639 | 4 | basket idx | Qté Ach. | 31,70 | 31,80 | 65 044 | 1154 | nyse | |
21:53:09 | 31,75 | 12 | basket idx | 31,70 | 31,80 | 65 040 | 1153 | nyse | ||
21:52:55 | 31,7845 | 11 | basket idx | Qté Ach. | 31,70 | 31,80 | 65 028 | 1152 | nyse | |
21:51:44 | 31,79 | 45 | basket idx | Qté Ach. | 31,68 | 31,80 | 65 017 | 1151 | nyse | |
21:51:05 | 31,7369 | 50 | basket idx | Qté Ven. | 31,68 | 31,80 | 64 972 | 1150 | nyse | |
21:50:33 | 31,74 | 15 | basket idx | 31,68 | 31,80 | 64 922 | 1149 | nyse | ||
21:50:20 | 31,7861 | 29 | basket idx | Qté Ach. | 31,68 | 31,80 | 64 907 | 1148 | nyse | |
21:50:01 | 31,79 | 4 | basket idx | Qté Ach. | 31,67 | 31,80 | 64 878 | 1147 | nyse | |
21:50:01 | 31,7999 | 4 | basket idx | Qté Ach. | 31,67 | 31,80 | 64 874 | 1146 | nyse | |
21:50:01 | 31,73 | 4 | basket idx | Qté Ven. | 31,67 | 31,80 | 64 870 | 1145 | nyse | |
21:50:01 | 31,73 | 4 | basket idx | Qté Ven. | 31,67 | 31,80 | 64 866 | 1144 | nyse | |
21:49:35 | 31,735 | 5 | basket idx | 31,67 | 31,80 | 64 862 | 1143 | nyse | ||
21:48:45 | 31,7819 | 30 | basket idx | Qté Ach. | 31,67 | 31,80 | 64 857 | 1142 | nyse | |
21:48:44 | 31,80 | 6 | basket idx | Qté Ach. | 31,67 | 31,80 | 64 827 | 1141 | nyse | |
21:48:36 | 31,7999 | 6 | basket idx | Qté Ach. | 31,67 | 31,80 | 64 821 | 1140 | nyse | |
21:47:55 | 31,725 | 94 | basket idx | 31,65 | 31,80 | 64 815 | 1139 | nyse | ||
21:47:54 | 31,725 | 60 | basket idx | 31,65 | 31,80 | 64 721 | 1138 | nyse | ||
21:46:41 | 31,76 | 2 | basket idx | Qté Ach. | 31,65 | 31,80 | 64 661 | 1137 | nyse |
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