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 | -4.24 | -7.76841333822 | 54.58 | 55.84 | 50.23 | 3870746 | 52.10662801 | CS |
| 4 | -1.73 | -3.32245054734 | 52.07 | 57.02 | 50.23 | 2775742 | 53.81232345 | CS |
| 12 | -10.2317 | -16.8918818524 | 60.5717 | 63.35 | 50.23 | 2376386 | 56.02029566 | CS |
| 26 | -11.95 | -19.1844597849 | 62.29 | 68.12 | 50.23 | 1891595 | 59.60890211 | CS |
| 52 | -9.02 | -15.1954177898 | 59.36 | 71.32 | 50.23 | 1909733 | 62.28396312 | CS |
| 156 | -21.96 | -30.3734439834 | 72.3 | 75.32 | 42.81 | 1981511 | 58.37865737 | CS |
| 260 | -21.96 | -30.3734439834 | 72.3 | 75.32 | 42.81 | 1981511 | 58.37865737 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734133200 | 58.24 | 0.25 | 0.43 | 57.765 | 58.365 | 57.72 | 1712949 |
| 1734046800 | 57.99 | 0.58 | 1.01 | 57.58 | 58.555 | 57.19 | 2349227 |
| 1733960400 | 57.41 | 0.33 | 0.58 | 57.26 | 57.5 | 56.57 | 2472659 |
| 1733874000 | 57.08 | -0.59 | -1.02 | 58.255 | 58.555 | 56.9 | 2794468 |
| 1733787600 | 57.67 | 0.56 | 0.98 | 57.0402 | 58.28 | 56.925 | 2707670 |
| 1733528400 | 57.11 | -0.44 | -0.76 | 58.02 | 58.045 | 57.07 | 2951239 |
| 1733442000 | 57.55 | -3.51 | -5.75 | 60.42 | 60.45 | 56.43 | 5236749 |
| 1733355600 | 61.06 | -1.09 | -1.75 | 61.745 | 62.065 | 60.98 | 2158410 |
| 1733269200 | 62.15 | -0.68 | -1.08 | 62.44 | 62.89 | 62.0035 | 1781635 |
| 1733182800 | 62.83 | 0.67 | 1.08 | 61.89 | 62.96 | 61.3 | 2025333 |
| 1732917840 | 62.16 | -0.44 | -0.70 | 62.45 | 62.91 | 61.88 | 811273 |
| 1732750800 | 62.6 | 0.23 | 0.37 | 62.86 | 63.35 | 62.22 | 1635585 |
| 1732664400 | 62.37 | -0.09 | -0.14 | 62.32 | 62.395 | 61.85 | 1157730 |
| 1732578000 | 62.46 | 0.6 | 0.97 | 62.375 | 62.87 | 62.26 | 2548974 |
| 1732318800 | 61.86 | 1.03 | 1.69 | 60.9776 | 61.94 | 60.9776 | 1151228 |
| 1732232400 | 60.83 | 0.41 | 0.68 | 60.02 | 61.1384 | 59.79 | 1385941 |
| 1732146000 | 60.42 | 0.51 | 0.85 | 59.745 | 60.44 | 59.63 | 1757954 |
| 1732059600 | 59.91 | -0.95 | -1.56 | 60.095 | 60.63 | 59.85 | 2254842 |
| 1731973200 | 60.86 | -0.06 | -0.10 | 60.5717 | 61.17 | 60.43 | 2511214 |
| 1731714000 | 60.92 | -1.02 | -1.65 | 61.525 | 61.73 | 60.88 | 1936188 |
| 1731627600 | 61.94 | -0.54 | -0.86 | 62.58 | 63.165 | 61.9 | 2029313 |
| 1731541200 | 62.48 | 1.85 | 3.05 | 60.79 | 62.635 | 60.76 | 2516997 |
| 1731454800 | 60.63 | 0.32 | 0.53 | 60.2 | 60.865 | 60.12 | 1575378 |
| 1731368400 | 60.31 | 0.05 | 0.08 | 60.35 | 60.835 | 60.185 | 1084379 |
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
