Premium
Corteva Inc (CTVA)
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 | 0.98 | 1.73604960142 | 56.45 | 57.92 | 56.15 | 3963303 | 57.3888505 | CS |
| 4 | -4.24 | -6.87530403762 | 61.67 | 62.49 | 56.15 | 3443123 | 58.95379682 | CS |
| 12 | -1.07 | -1.82905982906 | 58.5 | 64.2 | 55.18 | 3325428 | 59.39317498 | CS |
| 26 | 3.73 | 6.94599627561 | 53.7 | 64.2 | 50.3 | 3068099 | 57.11355963 | CS |
| 52 | 9.55 | 19.9456975773 | 47.88 | 64.2 | 44.01 | 3298204 | 55.04206899 | CS |
| 156 | 11.04 | 23.7982323777 | 46.39 | 68.43 | 43.22 | 3515443 | 55.66585887 | CS |
| 260 | 28.23 | 96.6780821918 | 29.2 | 68.43 | 20.02 | 3652815 | 46.88632404 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 57.43 | -0.05 | -0.09 | 56.89 | 57.82 | 56.62 | 1401605 |
| 1735077840 | 57.48 | 0.56 | 0.98 | 57.14 | 57.515 | 56.4 | 986415 |
| 1734997200 | 56.92 | -0.56 | -0.97 | 57.57 | 57.66 | 56.15 | 2456354 |
| 1734738000 | 57.48 | 1.32 | 2.35 | 56.42 | 57.89 | 56.3 | 11010653 |
| 1734651600 | 56.16 | -0.25 | -0.44 | 56.69 | 56.93 | 56.16 | 3949702 |
| 1734565200 | 56.41 | -2.16 | -3.69 | 58.57 | 58.99 | 56.37 | 4224074 |
| 1734478800 | 58.57 | -0.38 | -0.64 | 58.643 | 59.1 | 57.765 | 4885324 |
| 1734392400 | 58.95 | -0.54 | -0.91 | 59.59 | 60.095 | 58.92 | 3976546 |
| 1734133200 | 59.49 | 0.19 | 0.32 | 59.25 | 59.75 | 58.71 | 1988591 |
| 1734046800 | 59.3 | -0.48 | -0.80 | 59.81 | 60.14 | 59.265 | 2009520 |
| 1733960400 | 59.78 | 0.36 | 0.61 | 59.42 | 60.5 | 59.32 | 5431334 |
| 1733874000 | 59.42 | -0.32 | -0.54 | 60.19 | 60.19 | 58.15 | 3749206 |
| 1733787600 | 59.74 | 0.25 | 0.42 | 59.81 | 60.82 | 59.62 | 3393995 |
| 1733528400 | 59.49 | -1.29 | -2.12 | 60.37 | 60.98 | 59.42 | 2953721 |
| 1733442000 | 60.78 | -0.39 | -0.64 | 61.2 | 61.49 | 60.74 | 2508510 |
| 1733355600 | 61.17 | -0.83 | -1.34 | 61.53 | 61.7842 | 60.961 | 2407732 |
| 1733269200 | 62 | -0.23 | -0.37 | 62.4 | 62.49 | 61.61 | 2630963 |
| 1733182800 | 62.23 | -0.01 | -0.02 | 62.25 | 62.465 | 61.57 | 3224047 |
| 1732917840 | 62.24 | -0.26 | -0.42 | 61.78 | 62.56 | 61.31 | 2467368 |
| 1732750800 | 62.5 | -0.75 | -1.19 | 63.36 | 64.099999 | 62.36 | 2517701 |
| 1732664400 | 63.25 | -0.88 | -1.37 | 62.98 | 63.875 | 62.76 | 3957554 |
| 1732578000 | 64.129999 | 2.9 | 4.74 | 61.43 | 64.2 | 61.43 | 9725303 |
| 1732318800 | 61.23 | 0.47 | 0.77 | 60.48 | 61.27 | 60.06 | 3745814 |
| 1732232400 | 60.76 | 2 | 3.40 | 59.35 | 61.07 | 58.89 | 4520565 |
| 1732146000 | 58.76 | 0.52 | 0.89 | 58.46 | 59.025 | 58 | 3507248 |
| 1732059600 | 58.24 | 1.25 | 2.19 | 56.09 | 58.41 | 56.09 | 4217641 |
| 1731973200 | 56.99 | 1.78 | 3.22 | 55.25 | 57.05 | 55.25 | 4190712 |
| 1731714000 | 55.21 | -2.2 | -3.83 | 57.41 | 57.46 | 55.18 | 5636717 |
| 1731627600 | 57.41 | -0.25 | -0.43 | 57.68 | 57.85 | 57.11 | 2628258 |
| 1731541200 | 57.66 | 0.53 | 0.93 | 57.68 | 58.02 | 57.02 | 2396030 |
| 1731454800 | 57.13 | -1.39 | -2.38 | 58.55 | 58.55 | 57 | 2695890 |
| 1731368400 | 58.52 | 0.19 | 0.33 | 58.83 | 59.26 | 58.31 | 2735469 |
| 1731109200 | 58.33 | -0.31 | -0.53 | 58.97 | 59.54 | 58.15 | 4673781 |
| 1731022800 | 58.64 | -3.1 | -5.02 | 58 | 59.2 | 57.3 | 7352894 |
| 1730936400 | 61.74 | -0.01 | -0.02 | 63.98 | 63.98 | 60.78 | 4730874 |
| 1730850000 | 61.75 | 0.54 | 0.88 | 61.18 | 61.94 | 60.66 | 2163781 |
| 1730763600 | 61.21 | 0.35 | 0.58 | 60.95 | 61.64 | 60.745 | 2578370 |
| 1730500800 | 60.86 | -0.06 | -0.10 | 60.81 | 61.35 | 60.53 | 2458753 |
| 1730414400 | 60.92 | -0.65 | -1.06 | 61.69 | 61.95 | 60.92 | 3604559 |
| 1730328000 | 61.57 | 0.78 | 1.28 | 60.79 | 62.38 | 60.79 | 3067133 |
| 1730241600 | 60.79 | -0.34 | -0.56 | 60.91 | 61.38 | 60.7 | 2511010 |
| 1730155200 | 61.13 | 0.78 | 1.29 | 60.72 | 61.25 | 60.37 | 3028615 |
| 1729896000 | 60.35 | -0.43 | -0.71 | 60.95 | 61.205 | 60.33 | 2632316 |
| 1729809600 | 60.78 | -0.01 | -0.02 | 60.9 | 61.21 | 60.43 | 3670607 |
| 1729723200 | 60.79 | 1.67 | 2.82 | 59.37 | 60.88 | 59.32 | 2783229 |
| 1729636800 | 59.12 | -0.13 | -0.22 | 59.01 | 59.2 | 58.325 | 2356935 |
| 1729550400 | 59.25 | -0.16 | -0.27 | 59.41 | 59.48 | 58.55 | 3047081 |
| 1729291200 | 59.41 | 0.46 | 0.78 | 59.39 | 59.68 | 58.93 | 2604283 |
| 1729204800 | 58.95 | 0 | 0.00 | 58.68 | 59.1257 | 58.37 | 2658055 |
| 1729118400 | 58.95 | 1.65 | 2.88 | 58.31 | 59.04 | 57.93 | 2482539 |
| 1729032000 | 57.3 | -0.46 | -0.80 | 57.76 | 57.77 | 57.13 | 3148196 |
| 1728945600 | 57.76 | 0.92 | 1.62 | 56.66 | 57.83 | 56.45 | 1925521 |
| 1728686400 | 56.84 | 0.29 | 0.51 | 56.78 | 57.5 | 56.64 | 2883614 |
| 1728600000 | 56.55 | 0.05 | 0.09 | 56.08 | 56.62 | 55.65 | 2156441 |
| 1728513600 | 56.5 | -0.39 | -0.69 | 56.8 | 57.24 | 56.475 | 1660524 |
| 1728427200 | 56.89 | -0.57 | -0.99 | 57.1 | 57.28 | 56.51 | 1741186 |
| 1728340800 | 57.46 | -0.87 | -1.49 | 58.15 | 58.18 | 57.21 | 2223232 |
| 1728081600 | 58.33 | 0.24 | 0.41 | 58.76 | 58.82 | 58.11 | 1326974 |
| 1727995200 | 58.09 | -0.55 | -0.94 | 58.61 | 58.61 | 57.96 | 1666910 |
| 1727908800 | 58.64 | 0.65 | 1.12 | 58.26 | 58.91 | 57.8488 | 3009968 |
| 1727822400 | 57.99 | -0.8 | -1.36 | 58.58 | 58.8188 | 57.9 | 3513618 |
| 1727736000 | 58.79 | 0.21 | 0.36 | 58.7 | 58.8 | 58.1 | 3265659 |
| 1727476800 | 58.58 | 0.56 | 0.97 | 58.38 | 59.075 | 58.35 | 2434225 |
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
