Premium
Ball Corp (BALL)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -2.14641625144 | 52.18 | 55.3 | 50.75 | 2244427 | 52.632006 | CS |
| 4 | 1.49 | 3.00585031269 | 49.57 | 55.3 | 48.95 | 2633444 | 51.51984287 | CS |
| 12 | -4.18 | -7.56698044895 | 55.24 | 57 | 48.95 | 2621151 | 52.81120386 | CS |
| 26 | -15.27 | -23.0212573496 | 66.33 | 68.12 | 48.95 | 2175529 | 57.12885118 | CS |
| 52 | -13.88 | -21.3735756083 | 64.94 | 71.32 | 48.95 | 1989204 | 60.82493264 | CS |
| 156 | -21.24 | -29.377593361 | 72.3 | 75.32 | 42.81 | 2006431 | 58.05965022 | CS |
| 260 | -21.24 | -29.377593361 | 72.3 | 75.32 | 42.81 | 2006431 | 58.05965022 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 50.97 | -0.3 | -0.59 | 51.5 | 52.04 | 50.75 | 1854609 |
| 1741819200 | 51.27 | -1.04 | -1.99 | 52.57 | 52.57 | 50.85 | 2069980 |
| 1741732800 | 52.31 | -1.66 | -3.08 | 54.07 | 54.15 | 52.06 | 2733862 |
| 1741646400 | 53.97 | -0.29 | -0.53 | 54 | 55.3 | 53.765 | 2233214 |
| 1741390800 | 54.26 | 2.08 | 3.99 | 52.18 | 54.49 | 51.9201 | 2311407 |
| 1741304400 | 52.18 | 0.31 | 0.60 | 51.52 | 52.205 | 51.09 | 2335600 |
| 1741218000 | 51.87 | 0.84 | 1.65 | 51.35 | 52.15 | 51.1 | 2282397 |
| 1741131600 | 51.03 | -1.11 | -2.13 | 52.29 | 52.66 | 50.99 | 3429005 |
| 1741045200 | 52.14 | -0.55 | -1.04 | 52.52 | 53.24 | 51.81 | 2938346 |
| 1740786000 | 52.69 | 0.63 | 1.21 | 52.11 | 52.87 | 52.04 | 3627117 |
| 1740699600 | 52.06 | 0.07 | 0.13 | 51.57 | 52.44 | 51.35 | 2329961 |
| 1740613200 | 51.99 | 0.4 | 0.78 | 51.73 | 52.115 | 51.37 | 2315064 |
| 1740526800 | 51.59 | 0.81 | 1.60 | 50.95 | 51.63 | 50.72 | 2415467 |
| 1740440400 | 50.78 | -0.57 | -1.11 | 51.43 | 51.65 | 50.695 | 2053283 |
| 1740181200 | 51.35 | 0.9 | 1.78 | 50.58 | 51.5098 | 50.31 | 3493153 |
| 1740094800 | 50.45 | 1.41 | 2.88 | 49.31 | 50.575 | 49.215 | 3204723 |
| 1740008400 | 49.04 | -0.81 | -1.62 | 49.46 | 49.63 | 48.95 | 2775601 |
| 1739922000 | 49.85 | 0 | 0.00 | 49.83 | 50.13 | 49.34 | 2771816 |
| 1739576400 | 49.85 | 0.52 | 1.05 | 49.57 | 50.48 | 49.52 | 2810710 |
| 1739490000 | 49.33 | -0.25 | -0.50 | 49.93 | 50 | 49 | 3157352 |
| 1739403600 | 49.58 | -0.78 | -1.55 | 49.25 | 49.95 | 49.03 | 3584199 |
| 1739317200 | 50.36 | 0.01 | 0.02 | 50 | 50.76 | 50 | 2679054 |
| 1739230800 | 50.35 | -0.12 | -0.24 | 50.91 | 50.91 | 50.23 | 2928515 |
| 1738971600 | 50.47 | -0.8 | -1.56 | 51.19 | 51.45 | 50.44 | 2485137 |
| 1738885200 | 51.27 | 0.08 | 0.16 | 52.5 | 52.54 | 50.76 | 3024071 |
| 1738798800 | 51.19 | -0.65 | -1.25 | 52.53 | 52.685 | 51.07 | 3910532 |
| 1738712400 | 51.84 | -3.84 | -6.90 | 52.5 | 52.675 | 50.81 | 6592725 |
| 1738626000 | 55.68 | -0.02 | -0.04 | 54.58 | 55.84 | 54.46 | 3341263 |
| 1738366800 | 55.7 | -0.34 | -0.61 | 55.95 | 56.57 | 55.54 | 2362666 |
| 1738280400 | 56.04 | 0.71 | 1.28 | 56.96 | 57.02 | 55.79 | 3693913 |
| 1738194000 | 55.33 | -0.26 | -0.47 | 55.56 | 56.185 | 55.28 | 1994486 |
| 1738107600 | 55.59 | -0.94 | -1.66 | 56.2 | 56.62 | 55.52 | 1854516 |
| 1738021200 | 56.53 | 1.53 | 2.78 | 55.48 | 56.7 | 55.08 | 2056706 |
| 1737762000 | 55 | 0.67 | 1.23 | 55.49 | 55.85 | 54.94 | 1455635 |
| 1737675600 | 54.33 | 0 | 0.00 | 54.33 | 54.33 | 54.33 | 0 |
| 1737589200 | 54.33 | -0.71 | -1.29 | 54.8 | 54.87 | 54.27 | 2649430 |
| 1737502800 | 55.04 | 0.75 | 1.38 | 54.45 | 55.4 | 54.37 | 2091873 |
| 1737157200 | 54.29 | 0.04 | 0.07 | 54.65 | 54.875 | 54.27 | 2117655 |
| 1737070800 | 54.25 | -0.01 | -0.02 | 53.42 | 54.42 | 53.08 | 2161941 |
| 1736984400 | 54.26 | -0.12 | -0.22 | 54.94 | 55.66 | 54.04 | 2782338 |
| 1736898000 | 54.38 | 1.13 | 2.12 | 53.44 | 54.4 | 53.34 | 2272363 |
| 1736811600 | 53.25 | 1.24 | 2.38 | 52.07 | 53.46 | 52.002 | 3116102 |
| 1736552400 | 52.01 | -1.45 | -2.71 | 52.755 | 53.12 | 51.96 | 3690676 |
| 1736379600 | 53.46 | -0.23 | -0.43 | 53.42 | 53.64 | 52.97 | 1925795 |
| 1736293200 | 53.69 | -0.33 | -0.61 | 54.43 | 54.9 | 53.5551 | 2166023 |
| 1736206800 | 54.02 | -0.01 | -0.02 | 54.51 | 55.295 | 53.94 | 2666604 |
| 1735947600 | 54.03 | -0.41 | -0.75 | 54.45 | 54.605 | 53.855 | 2209227 |
| 1735861200 | 54.44 | -0.69 | -1.25 | 55.5667 | 55.885 | 54.36 | 2074045 |
| 1735688400 | 55.13 | 0.14 | 0.25 | 55.21 | 55.47 | 54.76 | 921810 |
| 1735602000 | 54.99 | -0.84 | -1.50 | 55.425 | 55.6539 | 54.87 | 1271995 |
| 1735342800 | 55.83 | -0.36 | -0.64 | 56 | 56.553 | 55.65 | 1405483 |
| 1735256400 | 56.19 | 0.03 | 0.05 | 55.66 | 56.495 | 55.66 | 1018409 |
| 1735077840 | 56.16 | 0.44 | 0.79 | 55.59 | 56.18 | 55.59 | 696346 |
| 1734997200 | 55.72 | -0.08 | -0.14 | 55.42 | 55.94 | 55.3 | 2120278 |
| 1734738000 | 55.8 | 0.44 | 0.79 | 55.42 | 56.45 | 55.31 | 6337055 |
| 1734651600 | 55.36 | -0.25 | -0.45 | 55.64 | 56.51 | 55.33 | 2332535 |
| 1734565200 | 55.61 | -2.14 | -3.71 | 57.66 | 57.935 | 55.52 | 2158670 |
| 1734478800 | 57.75 | -0.08 | -0.14 | 57.55 | 58.14 | 57.32 | 1799569 |
| 1734392400 | 57.83 | -0.41 | -0.70 | 58.38 | 58.9425 | 57.695 | 2161870 |
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
