Premium
Berry Global Group Inc (BERY)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.54 | -3.55493351994 | 71.45 | 74.24 | 68.91 | 2430519 | 72.01030298 | CS |
| 4 | -1.49 | -2.11647727273 | 70.4 | 74.24 | 68.91 | 2263759 | 71.76854862 | CS |
| 12 | 3.81 | 5.85253456221 | 65.1 | 74.24 | 63.99 | 1639087 | 69.60809337 | CS |
| 26 | 2.87 | 4.34585099939 | 66.04 | 74.24 | 63.99 | 1473253 | 69.09408021 | CS |
| 52 | 8.33 | 13.7504126775 | 60.58 | 74.24 | 55.24 | 1229262 | 65.73538621 | CS |
| 156 | 11.65 | 20.3457911282 | 57.26 | 74.24 | 44.52 | 1072341 | 61.61840883 | CS |
| 260 | 39.2 | 131.942107035 | 29.71 | 74.73 | 25 | 1083324 | 58.43534872 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 68.91 | -2.18 | -3.07 | 71.62 | 71.73 | 68.86 | 2150714 |
| 1741819200 | 71.09 | -0.53 | -0.74 | 71.48 | 71.77 | 70.86 | 1986179 |
| 1741732800 | 71.62 | -1.21 | -1.66 | 72.6 | 73.61 | 71.34 | 3479457 |
| 1741646400 | 72.83 | -0.2 | -0.27 | 72.61 | 74.24 | 72.57 | 2667053 |
| 1741390800 | 73.03 | 1.46 | 2.04 | 71.39 | 73.4 | 71.33 | 1897076 |
| 1741304400 | 71.57 | 0.04 | 0.06 | 71.45 | 71.96 | 71 | 2122832 |
| 1741218000 | 71.53 | 0.88 | 1.25 | 71.24 | 72.06 | 71.01 | 2343991 |
| 1741131600 | 70.65 | -1.19 | -1.66 | 71.45 | 71.88 | 70.65 | 3120496 |
| 1741045200 | 71.84 | -0.33 | -0.46 | 72.13 | 73.75 | 71.74 | 3685098 |
| 1740786000 | 72.17 | 0.47 | 0.66 | 71.81 | 72.33 | 71.58 | 2513062 |
| 1740699600 | 71.7 | -0.26 | -0.36 | 71.69 | 72.35 | 71.51 | 2518944 |
| 1740613200 | 71.96 | -0.6 | -0.83 | 72.43 | 73.31 | 71.76 | 3864148 |
| 1740526800 | 72.56 | 0.58 | 0.81 | 72.4 | 72.865 | 72.01 | 1306889 |
| 1740440400 | 71.98 | 0.3 | 0.42 | 71.88 | 72.73 | 71.52 | 2661188 |
| 1740181200 | 71.68 | -1.05 | -1.44 | 72.64 | 73.25 | 71.62 | 1863962 |
| 1740094800 | 72.73 | 1.26 | 1.76 | 71.75 | 72.84 | 71.2207 | 2088213 |
| 1740008400 | 71.47 | 0.27 | 0.38 | 70.72 | 71.73 | 70.59 | 1238214 |
| 1739922000 | 71.2 | 0.96 | 1.37 | 70.61 | 71.41 | 70.1 | 1610340 |
| 1739576400 | 70.24 | -0.17 | -0.24 | 70.3 | 71.17 | 70.19 | 617098 |
| 1739490000 | 70.41 | 0.49 | 0.70 | 70.4 | 70.76 | 70.18 | 1427179 |
| 1739403600 | 69.92 | 0.01 | 0.01 | 69.01 | 70.15 | 69.01 | 843867 |
| 1739317200 | 69.91 | -0.1 | -0.14 | 69.46 | 70.1 | 69.36 | 796554 |
| 1739230800 | 70.01 | 0.11 | 0.16 | 69.88 | 70.42 | 69.5 | 1360075 |
| 1738971600 | 69.9 | -0.1 | -0.14 | 69.95 | 70.3 | 68.94 | 1022146 |
| 1738885200 | 70 | -1.38 | -1.93 | 71.26 | 71.575 | 69.895 | 1488006 |
| 1738798800 | 71.38 | 0.88 | 1.25 | 70.76 | 72.705 | 70.57 | 3978039 |
| 1738712400 | 70.5 | 3.67 | 5.49 | 67.99 | 70.65 | 67.85 | 3529524 |
| 1738626000 | 66.83 | -1.09 | -1.60 | 66.819999 | 67.41 | 65.751599 | 1669407 |
| 1738366800 | 67.92 | -0.43 | -0.63 | 68.19 | 68.6 | 67.68 | 1029473 |
| 1738280400 | 68.35 | 0.09 | 0.13 | 68.57 | 68.57 | 67.73 | 717836 |
| 1738194000 | 68.26 | -0.41 | -0.60 | 69 | 69.25 | 68.17 | 1087191 |
| 1738107600 | 68.67 | -0.51 | -0.74 | 69.03 | 69.45 | 68.43 | 847992 |
| 1738021200 | 69.18 | 0.9 | 1.32 | 68.54 | 69.61 | 68.54 | 1226509 |
| 1737762000 | 68.28 | 0.25 | 0.37 | 68.49 | 68.79 | 68.16 | 1223788 |
| 1737675600 | 68.03 | 0 | 0.00 | 68.03 | 68.03 | 68.03 | 0 |
| 1737589200 | 68.03 | -0.43 | -0.63 | 67.95 | 68.42 | 67.7528 | 791864 |
| 1737502800 | 68.46 | 0.81 | 1.20 | 67.77 | 68.655 | 67.77 | 2873351 |
| 1737157200 | 67.65 | 0.02 | 0.03 | 67.99 | 68.13 | 67.43 | 612263 |
| 1737070800 | 67.63 | 0.88 | 1.32 | 66.76 | 67.72 | 66.345 | 1005616 |
| 1736984400 | 66.75 | 0.63 | 0.95 | 67.32 | 67.7 | 66.14 | 2011535 |
| 1736898000 | 66.12 | 0.09 | 0.14 | 66.519999 | 66.959999 | 66.04 | 975812 |
| 1736811600 | 66.03 | 0.67 | 1.03 | 65.09 | 66.144999 | 64.9054 | 878373 |
| 1736552400 | 65.36 | -0.89 | -1.34 | 65.04 | 66.319999 | 65.04 | 886838 |
| 1736379600 | 66.25 | 0.34 | 0.52 | 65.67 | 66.33 | 65.194999 | 1387388 |
| 1736293200 | 65.91 | 0.76 | 1.17 | 65.51 | 66.5 | 65.485 | 986912 |
| 1736206800 | 65.15 | 0.8 | 1.24 | 66.08 | 66.95 | 65.12 | 1357974 |
| 1735947600 | 64.349999 | -0.24 | -0.37 | 64.36 | 65.0599 | 64.18 | 1140209 |
| 1735861200 | 64.59 | -0.08 | -0.12 | 65.22 | 65.29 | 64.18 | 1196195 |
| 1735688400 | 64.67 | 0.47 | 0.73 | 64.3 | 64.83 | 64.3 | 527425 |
| 1735602000 | 64.2 | -0.82 | -1.26 | 64.59 | 64.769999 | 64.045 | 881125 |
| 1735342800 | 65.019999 | -0.05 | -0.08 | 64.72 | 65.47 | 64.72 | 1184765 |
| 1735256400 | 65.069999 | -0.09 | -0.14 | 64.959999 | 65.65 | 64.89 | 760981 |
| 1735077840 | 65.16 | 0.43 | 0.66 | 64.9 | 65.39 | 64.659 | 365122 |
| 1734997200 | 64.73 | 0.53 | 0.83 | 64.34 | 64.92 | 64.0073 | 688952 |
| 1734738000 | 64.2 | -0.49 | -0.76 | 64.51 | 65.209999 | 63.99 | 2997542 |
| 1734651600 | 64.69 | 0.03 | 0.05 | 65.099999 | 65.599999 | 64.61 | 1168649 |
| 1734565200 | 64.66 | -2 | -3.00 | 66.91 | 67.15 | 64.65 | 2056714 |
| 1734478800 | 66.66 | -0.95 | -1.41 | 67.13 | 67.64 | 66.42 | 1718527 |
| 1734392400 | 67.61 | -0.33 | -0.49 | 67.53 | 68.22 | 67.53 | 1242718 |
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
