Premium
Ball Corp (BALL)
NYSE
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 | -2.14 | -3.34688770723 | 63.94 | 63.94 | 59.94 | 1927546 | 61.81402751 | CS |
| 4 | 4.83 | 8.47814639284 | 56.97 | 63.94 | 56.355 | 3156787 | 60.10841985 | CS |
| 12 | -1.9 | -2.98273155416 | 63.7 | 65.36 | 51.955 | 3026586 | 58.35885546 | CS |
| 26 | 6.19 | 11.1310915303 | 55.61 | 68.29 | 51.955 | 2561698 | 59.85307929 | CS |
| 52 | 3.78 | 6.51499482937 | 58.02 | 68.29 | 44.83 | 2581711 | 55.31457654 | CS |
| 156 | 5.94 | 10.6337271751 | 55.86 | 71.32 | 42.81 | 2242293 | 56.37844673 | CS |
| 260 | -10.5 | -14.5228215768 | 72.3 | 75.32 | 42.81 | 2196648 | 56.74317069 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 61.69 | 0.69 | 1.13 | 61.21 | 62.0698 | 60.9 | 1338421 |
| 1783636800 | 61 | 0.71 | 1.18 | 61.06 | 61.58 | 60.31 | 1249547 |
| 1783550400 | 60.29 | -2.37 | -3.78 | 61.78 | 61.87 | 59.94 | 2200560 |
| 1783464000 | 62.66 | -0.29 | -0.46 | 63.41 | 63.895 | 62.64 | 1615351 |
| 1783377600 | 62.95 | -0.44 | -0.69 | 63.94 | 63.94 | 61.305 | 2644727 |
| 1783032000 | 63.39 | 1.64 | 2.66 | 62.29 | 63.4 | 61.8 | 1884089 |
| 1782945600 | 61.75 | -0.65 | -1.04 | 62.01 | 62.43 | 61.43 | 2170874 |
| 1782859200 | 62.4 | 0.38 | 0.61 | 61.67 | 62.77 | 61.235 | 2230157 |
| 1782772800 | 62.02 | 0.23 | 0.37 | 61.39 | 62.02 | 60.93 | 2155825 |
| 1782513600 | 61.79 | 0.42 | 0.68 | 61.14 | 62.19 | 60.9 | 4634733 |
| 1782427200 | 61.37 | 0.39 | 0.64 | 61.43 | 62.285 | 61.03 | 3107394 |
| 1782340800 | 60.98 | 0.49 | 0.81 | 61 | 62.54 | 60.765 | 4641936 |
| 1782254400 | 60.49 | 2.29 | 3.93 | 58.29 | 60.9 | 58.12 | 6497579 |
| 1782168000 | 58.2 | 0.48 | 0.83 | 57.54 | 58.37 | 57.08 | 7203297 |
| 1781822400 | 57.72 | 0 | 0.00 | 58.72 | 58.75 | 57.6 | 4345180 |
| 1781736000 | 57.72 | -0.47 | -0.81 | 57.84 | 59.18 | 57.33 | 2637003 |
| 1781649600 | 58.19 | 0.84 | 1.46 | 57.47 | 58.315 | 57.47 | 2255985 |
| 1781563200 | 57.35 | 0.37 | 0.65 | 57.45 | 58.41 | 57.22 | 3011157 |
| 1781304000 | 56.98 | 0.64 | 1.14 | 56.97 | 57.44 | 56.355 | 2336779 |
| 1781217600 | 56.34 | 1.62 | 2.96 | 54.8 | 56.45 | 54.72 | 3132097 |
| 1781131200 | 54.72 | 0.54 | 1.00 | 54.4 | 55.9 | 54.03 | 3944186 |
| 1781044800 | 54.18 | 1.56 | 2.96 | 53.15 | 54.485 | 53.07 | 4092278 |
| 1780958400 | 52.62 | -0.3 | -0.57 | 52.4 | 52.72 | 51.955 | 2629087 |
| 1780699200 | 52.92 | 0.22 | 0.42 | 52.75 | 53.57 | 52.68 | 2390743 |
| 1780612800 | 52.7 | -0.13 | -0.25 | 53.73 | 54.015 | 52.37 | 3640926 |
| 1780526400 | 52.83 | -0.92 | -1.71 | 53.5 | 53.82 | 52.65 | 2470854 |
| 1780440000 | 53.75 | 0.05 | 0.09 | 53.81 | 54.56 | 53.66 | 2590099 |
| 1780353600 | 53.7 | -0.97 | -1.77 | 53.85 | 54.695 | 53.57 | 2862512 |
| 1780094400 | 54.67 | -1.57 | -2.79 | 55.93 | 56.12 | 54.47 | 8175134 |
| 1780008000 | 56.24 | -0.27 | -0.48 | 55.87 | 56.495 | 55.475 | 2298373 |
| 1779921600 | 56.51 | -0.04 | -0.07 | 56.95 | 57.54 | 56.43 | 2497292 |
| 1779835200 | 56.55 | 0.04 | 0.07 | 56.91 | 57 | 56.34 | 2212971 |
| 1779489600 | 56.51 | 0.16 | 0.28 | 56.47 | 56.6 | 55.45 | 1659033 |
| 1779403200 | 56.35 | -0.46 | -0.81 | 56.34 | 56.86 | 55.69 | 2518314 |
| 1779316800 | 56.81 | 1.7 | 3.08 | 55.19 | 56.855 | 54.6026 | 3821675 |
| 1779230400 | 55.11 | -0.69 | -1.24 | 55.5 | 55.685 | 54.58 | 2433586 |
| 1779144000 | 55.8 | 0.6 | 1.09 | 55.94 | 56.6099 | 55.51 | 2414070 |
| 1778884800 | 55.2 | -1.42 | -2.51 | 56.58 | 56.58 | 55.07 | 1957001 |
| 1778798400 | 56.62 | 0.17 | 0.30 | 56.81 | 57.15 | 56.4 | 1626189 |
| 1778712000 | 56.45 | -1.12 | -1.95 | 57.47 | 58.25 | 56.41 | 2067407 |
| 1778625600 | 57.57 | -0.15 | -0.26 | 57.83 | 58.07 | 57.22 | 2177697 |
| 1778539200 | 57.72 | -0.8 | -1.37 | 59.03 | 59.3 | 57.53 | 2500991 |
| 1778280000 | 58.52 | 0.11 | 0.19 | 58.79 | 59.72 | 58.39 | 3155800 |
| 1778193600 | 58.41 | -0.59 | -1.00 | 59.31 | 59.52 | 58.28 | 3656415 |
| 1778107200 | 59 | 1.89 | 3.31 | 58.53 | 60.28 | 58.345 | 5556908 |
| 1778020800 | 57.11 | -3.82 | -6.27 | 61.62 | 61.62 | 57.06 | 5112098 |
| 1777934400 | 60.93 | -0.4 | -0.65 | 60.9 | 61.43 | 59.8 | 3633909 |
| 1777675200 | 61.33 | 0.25 | 0.41 | 61.24 | 61.615 | 60.75 | 1635443 |
| 1777588800 | 61.08 | 0.79 | 1.31 | 59.81 | 61.33 | 59.81 | 3685260 |
| 1777502400 | 60.29 | -1.14 | -1.86 | 61.07 | 61.98 | 59.87 | 2063592 |
| 1777416000 | 61.43 | 0.36 | 0.59 | 61.55 | 62.35 | 60.86 | 3815688 |
| 1777329600 | 61.07 | -0.25 | -0.41 | 61.45 | 62.09 | 61.06 | 2775077 |
| 1777070400 | 61.32 | -1.8 | -2.85 | 62.97 | 63.01 | 61.04 | 2809432 |
| 1776984000 | 63.12 | 0.45 | 0.72 | 63.43 | 64 | 62.94 | 1592650 |
| 1776897600 | 62.67 | -0.69 | -1.09 | 63.56 | 63.7 | 62.18 | 2803138 |
| 1776811200 | 63.36 | -0.67 | -1.05 | 64.569999 | 65.069999 | 63.135 | 2546897 |
| 1776724800 | 64.03 | -0.45 | -0.70 | 64.29 | 64.84 | 63.85 | 2269765 |
| 1776465600 | 64.48 | 1.11 | 1.75 | 63.7 | 65.36 | 63.675 | 2468617 |
| 1776379200 | 63.37 | 0.61 | 0.97 | 63.44 | 63.7 | 62.54 | 3228361 |
| 1776292800 | 62.76 | -0.75 | -1.18 | 63.07 | 63.07 | 62.42 | 2288517 |
| 1776206400 | 63.51 | -0.09 | -0.14 | 63.44 | 63.765 | 62.735 | 1885571 |
| 1776120000 | 63.6 | 1.31 | 2.10 | 61.6 | 63.82 | 61.6 | 2514523 |
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.
