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 | 0.355 | 0.617928633594 | 57.45 | 59.18 | 57.22 | 3062381 | 57.71560676 | CS |
| 4 | 0.895 | 1.57265858373 | 56.91 | 59.18 | 51.955 | 3195752 | 55.22697663 | CS |
| 12 | -1.215 | -2.05862419519 | 59.02 | 65.36 | 51.955 | 2791807 | 58.18843957 | CS |
| 26 | 6.075 | 11.7436690508 | 51.73 | 68.29 | 51.575 | 2448485 | 59.16461122 | CS |
| 52 | 1.765 | 3.14953604568 | 56.04 | 68.29 | 44.83 | 2537072 | 55.05705752 | CS |
| 156 | 1.975 | 3.53752462834 | 55.83 | 71.32 | 42.81 | 2221869 | 56.27972095 | CS |
| 260 | -14.495 | -20.0484094053 | 72.3 | 75.32 | 42.81 | 2186001 | 56.67442335 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 57.72 | 0 | 0.00 | 58.72 | 58.75 | 57.6 | 4345380 |
| 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 | 3944614 |
| 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 | 2390996 |
| 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 | 2076788 |
| 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 | 2063233 |
| 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 | 3230524 |
| 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 |
| 1775860800 | 62.29 | -0.58 | -0.92 | 63.23 | 63.63 | 62.095 | 1747989 |
| 1775774400 | 62.87 | 0.77 | 1.24 | 61.54 | 63.07 | 61.3 | 1882559 |
| 1775688000 | 62.1 | 2.84 | 4.79 | 60.38 | 62.2 | 60.1 | 1876383 |
| 1775601600 | 59.26 | -0.47 | -0.79 | 59.61 | 59.93 | 58.93 | 1542694 |
| 1775515200 | 59.73 | -0.24 | -0.40 | 59.58 | 59.94 | 59.19 | 1168340 |
| 1775169600 | 59.97 | -0.4 | -0.66 | 59.94 | 60.53 | 59.23 | 1051623 |
| 1775083200 | 60.37 | 1.26 | 2.13 | 59.17 | 60.94 | 59 | 3112473 |
| 1774996800 | 59.11 | 1.08 | 1.86 | 58.53 | 59.51 | 58.09 | 2858677 |
| 1774910400 | 58.03 | -1.24 | -2.09 | 59.02 | 59.125 | 57.48 | 3683919 |
| 1774651200 | 59.27 | -0.37 | -0.62 | 59.55 | 61.14 | 59.04 | 2621627 |
| 1774564800 | 59.64 | -1.11 | -1.83 | 60.26 | 61.22 | 59.56 | 2118805 |
| 1774478400 | 60.75 | 1.63 | 2.76 | 59.49 | 61.1 | 59.06 | 2571625 |
| 1774392000 | 59.12 | 0.86 | 1.48 | 57.72 | 59.61 | 57.4 | 1366625 |
| 1774305600 | 58.26 | 1.2 | 2.10 | 58.48 | 59.19 | 57.67 | 2154338 |
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.
