Premium
Church and Dwight Co Inc (CHD)
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 | 1.365 | 1.23167155425 | 110.825 | 116.46 | 110.0087 | 1746449 | 111.94609835 | CS |
| 4 | 7.91 | 7.58534714231 | 104.28 | 116.46 | 103.03 | 1657686 | 108.98043439 | CS |
| 12 | 6.81 | 6.46232681723 | 105.38 | 116.46 | 100.86 | 1557368 | 106.73877892 | CS |
| 26 | 8.84 | 8.5534591195 | 103.35 | 116.46 | 98.63 | 1512862 | 105.90337497 | CS |
| 52 | 8.58 | 8.28105395232 | 103.61 | 116.46 | 96.35 | 1435064 | 104.95603387 | CS |
| 156 | 16.26 | 16.9498592724 | 95.93 | 116.46 | 70.16 | 1442479 | 94.62540334 | CS |
| 260 | 48.28 | 75.5437333751 | 63.91 | 116.46 | 47.98 | 1473557 | 90.93633873 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 112.19 | -1.01 | -0.89 | 112.75 | 113.28 | 111.55 | 1535383 |
| 1741646400 | 113.2 | 0.87 | 0.77 | 113.39 | 116.46 | 112.94 | 2232685 |
| 1741390800 | 112.33 | 1.44 | 1.30 | 110.75 | 113.85 | 110.3 | 1696802 |
| 1741304400 | 110.89 | 0.23 | 0.21 | 110.66 | 111.7 | 110.0087 | 1721971 |
| 1741218000 | 110.66 | -0.05 | -0.05 | 110.825 | 112.24 | 110.12 | 1561337 |
| 1741131600 | 110.71 | -1.35 | -1.20 | 114.18 | 114.6 | 110.6 | 1583576 |
| 1741045200 | 112.06 | 0.86 | 0.77 | 110.84 | 112.14 | 110.06 | 1728218 |
| 1740786000 | 111.2 | 1.83 | 1.67 | 110.62 | 111.36 | 109.16 | 1949200 |
| 1740699600 | 109.37 | 0.78 | 0.72 | 108 | 109.73 | 107.21 | 988809 |
| 1740613200 | 108.59 | -1.98 | -1.79 | 109.98 | 110 | 108.42 | 1874417 |
| 1740526800 | 110.57 | 2.98 | 2.77 | 108.39 | 111.2 | 107.98 | 2469148 |
| 1740440400 | 107.59 | 2.26 | 2.15 | 104.86 | 108.795 | 104.86 | 1706578 |
| 1740181200 | 105.33 | 0.9 | 0.86 | 104.15 | 105.58 | 103.03 | 1978404 |
| 1740094800 | 104.43 | 0.07 | 0.07 | 103.75 | 104.56 | 103.14 | 1727174 |
| 1740008400 | 104.36 | 0.5 | 0.48 | 104 | 105.055 | 103.92 | 1089608 |
| 1739922000 | 103.86 | -1.14 | -1.09 | 104.17 | 104.73 | 103.22 | 1231870 |
| 1739576400 | 105 | -2.53 | -2.35 | 107.15 | 107.22 | 104.98 | 1723559 |
| 1739490000 | 107.53 | 1.58 | 1.49 | 105.62 | 107.89 | 105.62 | 1274144 |
| 1739403600 | 105.95 | 1.07 | 1.02 | 104.28 | 106.49 | 104.28 | 1438186 |
| 1739317200 | 104.88 | 0.33 | 0.32 | 104.79 | 104.93 | 103.735 | 1222831 |
| 1739230800 | 104.55 | -0.47 | -0.45 | 105.02 | 105.02 | 103.86 | 1084928 |
| 1738971600 | 105.02 | -0.38 | -0.36 | 105.12 | 105.39 | 104.3 | 855139 |
| 1738885200 | 105.4 | -1.79 | -1.67 | 107.9 | 107.99 | 104.9 | 1334233 |
| 1738798800 | 107.19 | 1.21 | 1.14 | 106.28 | 107.45 | 105.46 | 1533265 |
| 1738712400 | 105.98 | -0.45 | -0.42 | 105.89 | 106.52 | 104.94 | 1621827 |
| 1738626000 | 106.43 | 0.91 | 0.86 | 105.01 | 107.37 | 104.895 | 2513297 |
| 1738366800 | 105.52 | -1.6 | -1.49 | 106.06 | 106.6 | 104.78 | 3418507 |
| 1738280400 | 107.12 | 0.35 | 0.33 | 107.71 | 107.765 | 106.04 | 1904930 |
| 1738194000 | 106.77 | -0.76 | -0.71 | 107.4 | 107.88 | 106.52 | 1495625 |
| 1738107600 | 107.53 | -1.86 | -1.70 | 109.02 | 109.67 | 107.11 | 1260196 |
| 1738021200 | 109.39 | 3.14 | 2.96 | 108.16 | 109.565 | 107.55 | 1549040 |
| 1737762000 | 106.25 | -0.45 | -0.42 | 106.23 | 106.68 | 105.29 | 1206110 |
| 1737675600 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1737589200 | 106.7 | 0.04 | 0.04 | 108 | 108 | 106.22 | 1440947 |
| 1737502800 | 106.66 | 0.19 | 0.18 | 106.95 | 107.47 | 106.08 | 1228371 |
| 1737157200 | 106.47 | 0.2 | 0.19 | 106.7 | 107.39 | 105.95 | 1709094 |
| 1737070800 | 106.27 | 2.83 | 2.74 | 103.54 | 106.505 | 103.415 | 1662550 |
| 1736984400 | 103.44 | -1.84 | -1.75 | 105.57 | 105.57 | 102.28 | 1543479 |
| 1736898000 | 105.28 | 2.42 | 2.35 | 103.03 | 105.39 | 102.86 | 2150693 |
| 1736811600 | 102.86 | 1.44 | 1.42 | 101.11 | 102.89 | 100.99 | 2016647 |
| 1736552400 | 101.42 | -1.15 | -1.12 | 101.46 | 102.7 | 100.86 | 1537691 |
| 1736379600 | 102.57 | -0.23 | -0.22 | 102.27 | 102.97 | 101.8501 | 1608540 |
| 1736293200 | 102.8 | 1.13 | 1.11 | 102.24 | 102.96 | 102.015 | 1658512 |
| 1736206800 | 101.67 | -2.97 | -2.84 | 103.78 | 104.5393 | 101.52 | 1515315 |
| 1735947600 | 104.64 | 0.8 | 0.77 | 103.98 | 105.1 | 103.08 | 1093496 |
| 1735861200 | 103.84 | -0.87 | -0.83 | 104.8 | 105.155 | 103.64 | 1246920 |
| 1735688400 | 104.71 | 0.09 | 0.09 | 104.88 | 105.42 | 104.32 | 814646 |
| 1735602000 | 104.62 | -1.32 | -1.25 | 105.39 | 105.669 | 104.01 | 733241 |
| 1735342800 | 105.94 | -0.8 | -0.75 | 105.91 | 107.31 | 105.67 | 762489 |
| 1735256400 | 106.74 | 0.28 | 0.26 | 105.97 | 107.03 | 105.815 | 656652 |
| 1735077840 | 106.46 | 1.03 | 0.98 | 105.3 | 106.53 | 105.04 | 369285 |
| 1734997200 | 105.43 | -0.67 | -0.63 | 106.1 | 106.46 | 104.775 | 812949 |
| 1734738000 | 106.1 | 0.25 | 0.24 | 105.84 | 106.57 | 104.95 | 3432032 |
| 1734651600 | 105.85 | -0.01 | -0.01 | 105.5 | 106.51 | 104.79 | 1991307 |
| 1734565200 | 105.86 | 0.06 | 0.06 | 105.3 | 106.76 | 104.81 | 2221026 |
| 1734478800 | 105.8 | -0.02 | -0.02 | 105.5 | 107.03 | 105.21 | 1403616 |
| 1734392400 | 105.82 | 0.18 | 0.17 | 105.67 | 107.34 | 105.59 | 1463892 |
| 1734133200 | 105.64 | 0.23 | 0.22 | 105.52 | 105.9 | 104.98 | 926997 |
| 1734046800 | 105.41 | -0.17 | -0.16 | 106.46 | 107.16 | 105.29 | 996450 |
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
