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 | 2.09 | 3.51970360391 | 59.38 | 62.25 | 58.58 | 2548018 | 60.85733965 | CS |
| 4 | -0.88 | -1.41138732959 | 62.35 | 64.03 | 53.4 | 3887097 | 59.19663657 | CS |
| 12 | -4.61 | -6.97639225182 | 66.08 | 66.16 | 53.4 | 3804682 | 61.21177298 | CS |
| 26 | 0.52 | 0.853158326497 | 60.95 | 66.24 | 53.4 | 3574502 | 60.55798949 | CS |
| 52 | 6.61 | 12.0488516223 | 54.86 | 66.24 | 50.01 | 3308203 | 58.04226622 | CS |
| 156 | 4.315 | 7.54964570029 | 57.155 | 68.43 | 43.22 | 3512384 | 56.53130961 | CS |
| 260 | 35.14 | 133.459931637 | 26.33 | 68.43 | 22.3 | 3528190 | 49.84399974 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 61.47 | -0.24 | -0.39 | 61.26 | 62.09 | 61 | 1803697 |
| 1745534400 | 61.71 | 0.64 | 1.05 | 61.18 | 61.9 | 60.7926 | 3766926 |
| 1745448000 | 61.07 | 0.42 | 0.69 | 61.08 | 62.25 | 60.59 | 2301241 |
| 1745361600 | 60.65 | 1.53 | 2.59 | 59.61 | 60.75 | 59.39 | 2263616 |
| 1745275200 | 59.12 | -0.62 | -1.04 | 59.38 | 59.76 | 58.58 | 1860289 |
| 1744929600 | 59.74 | 0.54 | 0.91 | 59.59 | 60.12 | 59.23 | 3661185 |
| 1744843200 | 59.2 | -0.5 | -0.84 | 59.63 | 60.26 | 58.91 | 4063645 |
| 1744756800 | 59.7 | -0.59 | -0.98 | 59.98 | 60.6296 | 59.65 | 2327576 |
| 1744670400 | 60.29 | 1.01 | 1.70 | 60.14 | 60.82 | 59.38 | 2239833 |
| 1744411200 | 59.28 | 1.34 | 2.31 | 57.6 | 59.8 | 57 | 2995364 |
| 1744324800 | 57.94 | -0.62 | -1.06 | 57.87 | 58.36 | 56.14 | 4035368 |
| 1744238400 | 58.56 | 3.04 | 5.48 | 55 | 59.18 | 54.5 | 6272564 |
| 1744152000 | 55.52 | -0.05 | -0.09 | 56.655 | 57.19 | 54.25 | 7885383 |
| 1744065600 | 55.57 | -0.22 | -0.39 | 55.22 | 58.74 | 53.4 | 6420142 |
| 1743806400 | 55.79 | -5.51 | -8.99 | 59.81 | 59.98 | 55.47 | 6401743 |
| 1743720000 | 61.3 | -2.7 | -4.22 | 62.45 | 62.5 | 61.0908 | 3125830 |
| 1743633600 | 64 | 0.45 | 0.71 | 62.84 | 64.03 | 62.84 | 2098106 |
| 1743547200 | 63.55 | 0.62 | 0.99 | 63.08 | 63.755 | 62.38 | 5043451 |
| 1743460800 | 62.93 | 1.87 | 3.06 | 61.3 | 63.22 | 60.86 | 4558244 |
| 1743201600 | 61.06 | -1.38 | -2.21 | 62.35 | 62.53 | 60.72 | 2534330 |
| 1743115200 | 62.44 | -0.26 | -0.41 | 62.7 | 63.125 | 62.19 | 2829275 |
| 1743028800 | 62.7 | 0.85 | 1.37 | 62.07 | 62.99 | 62.05 | 2634146 |
| 1742942400 | 61.85 | -0.22 | -0.35 | 62.3 | 62.35 | 61.56 | 2565180 |
| 1742856000 | 62.07 | 0.35 | 0.57 | 62.3 | 62.6 | 61.65 | 2101195 |
| 1742596800 | 61.72 | -0.11 | -0.18 | 61.38 | 61.94 | 61.155 | 6853278 |
| 1742510400 | 61.83 | -0.63 | -1.01 | 62.27 | 62.36 | 61.55 | 2684766 |
| 1742424000 | 62.46 | 0.88 | 1.43 | 61.57 | 62.78 | 61.42 | 3743187 |
| 1742337600 | 61.58 | 0 | 0.00 | 61.475 | 61.75 | 61.0675 | 3418750 |
| 1742251200 | 61.58 | 1.76 | 2.94 | 59.89 | 61.91 | 59.875 | 2802765 |
| 1741992000 | 59.82 | 1.23 | 2.10 | 59.09 | 59.92 | 58.77 | 2987578 |
| 1741905600 | 58.59 | -0.41 | -0.69 | 58.77 | 59.24 | 58.09 | 3303964 |
| 1741819200 | 59 | -0.97 | -1.62 | 59.96 | 60.47 | 58.555 | 3371688 |
| 1741732800 | 59.97 | -0.27 | -0.45 | 60.24 | 60.51 | 59.66 | 4437117 |
| 1741646400 | 60.24 | -0.32 | -0.53 | 60.08 | 60.76 | 59.435 | 4015838 |
| 1741390800 | 60.56 | -0.3 | -0.49 | 60.6 | 61.2 | 59.97 | 3573258 |
| 1741304400 | 60.86 | -0.3 | -0.49 | 61 | 61.53 | 60.3 | 3266302 |
| 1741218000 | 61.16 | 1.36 | 2.27 | 59.91 | 61.2 | 59.71 | 3807149 |
| 1741131600 | 59.8 | -0.6 | -0.99 | 60.35 | 60.52 | 59.03 | 3836964 |
| 1741045200 | 60.4 | -2.58 | -4.10 | 63.055 | 63.5 | 60.03 | 4531757 |
| 1740786000 | 62.98 | 0.16 | 0.25 | 62.99 | 63.06 | 61.7476 | 3509627 |
| 1740699600 | 62.82 | 0.02 | 0.03 | 62.92 | 63.765 | 62.5 | 4088029 |
| 1740613200 | 62.8 | -0.18 | -0.29 | 63 | 63.13 | 62.181 | 3275554 |
| 1740526800 | 62.98 | 0.37 | 0.59 | 62.83 | 63.24 | 62.29 | 2077405 |
| 1740440400 | 62.61 | -0.15 | -0.24 | 63.34 | 63.4 | 62.52 | 3005105 |
| 1740181200 | 62.76 | -1.07 | -1.68 | 63.64 | 63.73 | 62.535 | 2476599 |
| 1740094800 | 63.83 | 0.19 | 0.30 | 63.46 | 63.95 | 63.2 | 2241855 |
| 1740008400 | 63.64 | -0.82 | -1.27 | 63.61 | 64.3 | 63.33 | 2379895 |
| 1739922000 | 64.459999 | 0.5 | 0.78 | 64.099999 | 64.83 | 63.77 | 3493249 |
| 1739576400 | 63.96 | 1.1 | 1.75 | 63.08 | 64.44 | 63.08 | 3906342 |
| 1739490000 | 62.86 | 0.8 | 1.29 | 62.28 | 62.91 | 61.99 | 2152526 |
| 1739403600 | 62.06 | -0.91 | -1.45 | 62.25 | 62.75 | 61.99 | 2566070 |
| 1739317200 | 62.97 | 0.76 | 1.22 | 62.18 | 63.46 | 61.8301 | 4127444 |
| 1739230800 | 62.21 | -0.13 | -0.21 | 62.64 | 63.14 | 62.06 | 3221950 |
| 1738971600 | 62.34 | -0.02 | -0.03 | 62.17 | 64.614999 | 61.99 | 5475312 |
| 1738885200 | 62.36 | -1.46 | -2.29 | 63.57 | 64.39 | 60.92 | 11376853 |
| 1738798800 | 63.82 | -1.88 | -2.86 | 63.36 | 65.01 | 63 | 8901834 |
| 1738712400 | 65.7 | 1.09 | 1.69 | 65.11 | 65.9 | 64.879999 | 3460171 |
| 1738626000 | 64.61 | -0.66 | -1.01 | 64.769999 | 65.12 | 63.15 | 4566647 |
| 1738366800 | 65.269999 | -0.88 | -1.33 | 66.08 | 66.16 | 64.93 | 3750082 |
| 1738280400 | 66.15 | 1.15 | 1.77 | 65.25 | 66.239999 | 64.89 | 3913688 |
| 1738194000 | 65 | 0.72 | 1.12 | 64.44 | 65.44 | 64.239999 | 4176994 |
| 1738107600 | 64.28 | -0.19 | -0.29 | 64.23 | 64.86 | 64.11 | 3144777 |
| 1738021200 | 64.47 | 0.51 | 0.80 | 64.62 | 64.72 | 63.795 | 3425941 |
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
