Premium
Curtiss Wright Corp (CW)
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 | 22.18 | 6.16111111111 | 360 | 388.67 | 358.87 | 226810 | 370.3161552 | CS |
| 4 | 22.17 | 6.15816227327 | 360.01 | 388.67 | 342.89 | 233404 | 356.99552475 | CS |
| 12 | 30.05 | 8.53378013802 | 352.13 | 393.4 | 342.89 | 270109 | 362.8735893 | CS |
| 26 | 105.14 | 37.9511983829 | 277.04 | 393.4 | 258.85 | 260907 | 337.03544318 | CS |
| 52 | 159.22 | 71.4119124507 | 222.96 | 393.4 | 220.9 | 233664 | 302.52269908 | CS |
| 156 | 246.94 | 182.593907128 | 135.24 | 393.4 | 124.37 | 201150 | 219.67639384 | CS |
| 260 | 234.26 | 158.369388859 | 147.92 | 393.4 | 70.56 | 216520 | 170.94459203 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 382.18 | 15.26 | 4.16 | 370.81 | 383.525 | 370.81 | 304660 |
| 1737157200 | 366.92 | 1.01 | 0.28 | 367.67 | 369.42 | 364.67 | 151169 |
| 1737070800 | 365.91 | 4.07 | 1.12 | 361.25 | 367.035 | 361.08 | 178180 |
| 1736984400 | 361.84 | 2.25 | 0.63 | 360 | 369 | 358.87 | 273232 |
| 1736898000 | 359.59 | 8.93 | 2.55 | 352.62 | 360 | 350.635 | 197952 |
| 1736811600 | 350.66 | 0.48 | 0.14 | 345.4 | 350.66 | 342.89 | 243713 |
| 1736552400 | 350.18 | -1.74 | -0.49 | 348.89 | 352.9713 | 345.29 | 258717 |
| 1736379600 | 351.92 | 3.25 | 0.93 | 348.62 | 351.92 | 346.03 | 201549 |
| 1736293200 | 348.67 | -2.56 | -0.73 | 351.5 | 354.495 | 347.184 | 181886 |
| 1736206800 | 351.23 | 1.81 | 0.52 | 351.09 | 353.57 | 346.1029 | 294206 |
| 1735947600 | 349.42 | -1.93 | -0.55 | 351.94 | 354.82 | 346.71 | 550326 |
| 1735861200 | 351.35 | -3.52 | -0.99 | 356 | 360.15 | 349.44 | 347295 |
| 1735688400 | 354.87 | -2.89 | -0.81 | 360 | 361.19 | 354.385 | 105016 |
| 1735602000 | 357.76 | -1.6 | -0.45 | 355 | 362.305 | 352.41 | 171813 |
| 1735342800 | 359.36 | -3.72 | -1.02 | 358.83 | 363.15 | 357.72 | 136542 |
| 1735256400 | 363.08 | 1.81 | 0.50 | 360.01 | 364.5 | 357.63 | 138211 |
| 1735077840 | 361.27 | 5.79 | 1.63 | 356.53 | 362.03 | 353.95 | 88157 |
| 1734997200 | 355.48 | 1.26 | 0.36 | 354.57 | 358.7 | 353.51 | 209680 |
| 1734738000 | 354.22 | 2.78 | 0.79 | 346.64 | 358.74 | 345.62 | 774049 |
| 1734651600 | 351.44 | 6.59 | 1.91 | 348.76 | 357.44 | 347.815 | 319509 |
| 1734565200 | 344.85 | -19.64 | -5.39 | 362.49 | 365.71 | 344.11 | 490484 |
| 1734478800 | 364.49 | -20.53 | -5.33 | 381.1 | 381.1 | 360.21 | 440564 |
| 1734392400 | 385.02 | 18.1 | 4.93 | 371 | 385.72 | 365.21 | 318868 |
| 1734133200 | 366.92 | 0.65 | 0.18 | 366.54 | 368.7157 | 363.155 | 173383 |
| 1734046800 | 366.27 | -5.48 | -1.47 | 370.46 | 372.465 | 365.35 | 242895 |
| 1733960400 | 371.75 | 4.4 | 1.20 | 371.06 | 372.39 | 366.615 | 266248 |
| 1733874000 | 367.35 | 0.75 | 0.20 | 368.79 | 369.298 | 363.385 | 235736 |
| 1733787600 | 366.6 | -9.41 | -2.50 | 376 | 376 | 362.6 | 521956 |
| 1733528400 | 376.01 | -4.18 | -1.10 | 382.17 | 382.6435 | 373.075 | 183694 |
| 1733442000 | 380.19 | 1.01 | 0.27 | 380.695 | 382.045 | 377.05 | 284411 |
| 1733355600 | 379.18 | 8.17 | 2.20 | 371.4 | 379.68 | 370.5 | 172453 |
| 1733269200 | 371.01 | 2.66 | 0.72 | 368.17 | 371.88 | 364.8201 | 245978 |
| 1733182800 | 368.35 | -5.28 | -1.41 | 375.73 | 375.73 | 367.23 | 112058 |
| 1732917840 | 373.63 | 2.26 | 0.61 | 376.4 | 378.37 | 372.89 | 131456 |
| 1732750800 | 371.37 | -3.68 | -0.98 | 375.15 | 377.1899 | 368.92 | 124073 |
| 1732664400 | 375.05 | 3.67 | 0.99 | 372 | 376.84 | 372 | 182844 |
| 1732578000 | 371.38 | 0.56 | 0.15 | 373 | 376.29 | 367.86 | 339267 |
| 1732318800 | 370.82 | 3.27 | 0.89 | 367.74 | 372.96 | 367.74 | 267859 |
| 1732232400 | 367.55 | 6.1 | 1.69 | 362.63 | 369.8 | 362.58 | 152513 |
| 1732146000 | 361.45 | -0.39 | -0.11 | 363.47 | 365.4 | 357.99 | 261855 |
| 1732059600 | 361.84 | 8.73 | 2.47 | 352.82 | 364.0903 | 352.82 | 424883 |
| 1731973200 | 353.11 | -5.24 | -1.46 | 358.17 | 358.17 | 350.41 | 277315 |
| 1731714000 | 358.35 | -2.89 | -0.80 | 360.39 | 361.7 | 354.19 | 411808 |
| 1731627600 | 361.24 | -24.18 | -6.27 | 384.39 | 384.39 | 356.025 | 568159 |
| 1731541200 | 385.42 | -0.22 | -0.06 | 387.37 | 390.415 | 385.25 | 207285 |
| 1731454800 | 385.64 | -3.85 | -0.99 | 390.29 | 391 | 383.88 | 330090 |
| 1731368400 | 389.49 | 3.65 | 0.95 | 390.67 | 393.4 | 388.665 | 156632 |
| 1731109200 | 385.84 | 8.57 | 2.27 | 378.45 | 387.05 | 377.425 | 178629 |
| 1731022800 | 377.27 | -0.19 | -0.05 | 377.46 | 381.33 | 369.88 | 248007 |
| 1730936400 | 377.46 | 17.09 | 4.74 | 380.68 | 380.98 | 371.08 | 279646 |
| 1730850000 | 360.37 | 10.36 | 2.96 | 353.2 | 361.86 | 351.535 | 334404 |
| 1730763600 | 350.01 | 1.19 | 0.34 | 347.8 | 353.37 | 347.35 | 247956 |
| 1730500800 | 348.82 | 3.86 | 1.12 | 347.22 | 350.5 | 345.95 | 210980 |
| 1730414400 | 344.96 | -8.78 | -2.48 | 355.42 | 371.0375 | 344.31 | 384707 |
| 1730328000 | 353.74 | -0.25 | -0.07 | 352.13 | 355.205 | 350.905 | 321039 |
| 1730241600 | 353.99 | 4.41 | 1.26 | 348.66 | 357.02 | 347.05 | 264312 |
| 1730155200 | 349.58 | 3.9 | 1.13 | 347.54 | 352.3827 | 345.87 | 182132 |
| 1729896000 | 345.68 | 1.37 | 0.40 | 346.97 | 348.09 | 343.45 | 188020 |
| 1729809600 | 344.31 | -5.86 | -1.67 | 348.62 | 349.88 | 343.9 | 260079 |
| 1729723200 | 350.17 | -1.88 | -0.53 | 351.71 | 353.524 | 347.02 | 256300 |
| 1729636800 | 352.05 | -12.25 | -3.36 | 361.5 | 362.9416 | 352 | 319989 |
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
