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 | 24.4 | 3.28801088817 | 742.09 | 793.8796 | 735.17 | 284244 | 766.80174736 | CS |
| 4 | 38.42 | 5.27696512698 | 728.07 | 800 | 701.68 | 336989 | 760.16055886 | CS |
| 12 | 26.49 | 3.57972972973 | 740 | 800 | 685.635 | 282647 | 740.61951831 | CS |
| 26 | 172.5 | 29.0408929443 | 593.99 | 800 | 574.295 | 296321 | 705.40269508 | CS |
| 52 | 276.73 | 56.5031852336 | 489.76 | 800 | 463.003 | 281837 | 618.88994289 | CS |
| 156 | 581.74 | 314.879566982 | 184.75 | 800 | 184.75 | 251148 | 423.42347359 | CS |
| 260 | 646.28 | 537.625821479 | 120.21 | 800 | 111.26 | 225615 | 331.12517397 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 792.77 | 32.54 | 4.28 | 764.38 | 793.8796 | 764.38 | 273914 |
| 1783032000 | 760.23 | 2.47 | 0.33 | 766.53 | 779.705 | 745.68 | 279563 |
| 1782945600 | 757.76 | 0 | 0.00 | 752.76 | 767.8499 | 738.9 | 229500 |
| 1782859200 | 757.76 | 20.37 | 2.76 | 742.09 | 758.68 | 735.17 | 353999 |
| 1782772800 | 737.39 | -9.88 | -1.32 | 747.92 | 759.9999 | 730.395 | 328159 |
| 1782513600 | 747.27 | -20.46 | -2.66 | 766.28 | 778.2 | 744.93 | 755201 |
| 1782427200 | 767.73 | 4.81 | 0.63 | 771.14 | 785.6775 | 765.01 | 219225 |
| 1782340800 | 762.92 | -2.21 | -0.29 | 770.49 | 776.4599 | 756.07 | 185602 |
| 1782254400 | 765.13 | -18.69 | -2.38 | 770 | 784.495 | 757.28 | 257625 |
| 1782168000 | 783.82 | 11.89 | 1.54 | 780.73 | 788.815 | 763.71 | 296857 |
| 1781822400 | 771.93 | -5.36 | -0.69 | 792.12 | 800 | 771.93 | 1051967 |
| 1781736000 | 777.29 | 12.68 | 1.66 | 763.89 | 785.94 | 757.17 | 352516 |
| 1781649600 | 764.61 | 2.02 | 0.26 | 769.89 | 779.7 | 759.44 | 239883 |
| 1781563200 | 762.59 | 4.59 | 0.61 | 776.31 | 776.31 | 757.95 | 231757 |
| 1781304000 | 758 | 0.77 | 0.10 | 766.75 | 768.6499 | 753.5066 | 202085 |
| 1781217600 | 757.23 | 38.21 | 5.31 | 727.94 | 763.99 | 723.485 | 240183 |
| 1781131200 | 719.02 | -14.55 | -1.98 | 733.71 | 739.65 | 713.82 | 318268 |
| 1781044800 | 733.57 | 12.24 | 1.70 | 728.07 | 739.9999 | 701.68 | 249505 |
| 1780958400 | 721.33 | -11.81 | -1.61 | 740.55 | 741.23 | 715.001 | 259393 |
| 1780699200 | 733.14 | -10.29 | -1.38 | 735.29 | 749.48 | 728.42 | 200149 |
| 1780612800 | 743.43 | 9.55 | 1.30 | 729.38 | 751.5 | 725 | 207206 |
| 1780526400 | 733.88 | 12.76 | 1.77 | 717.24 | 741.7 | 708.45 | 271274 |
| 1780440000 | 721.12 | 1.13 | 0.16 | 720.18 | 733.37 | 716.2075 | 246667 |
| 1780353600 | 719.99 | -27.62 | -3.69 | 734.43 | 735.12 | 713.27 | 326346 |
| 1780094400 | 747.61 | -0.12 | -0.02 | 743.99 | 753.24 | 732.35 | 883335 |
| 1780008000 | 747.73 | 5.14 | 0.69 | 742.54 | 758.4487 | 740 | 269846 |
| 1779921600 | 742.59 | -8.07 | -1.08 | 752.91 | 755.865 | 735.01 | 280296 |
| 1779835200 | 750.66 | 19.42 | 2.66 | 744.14 | 755.77 | 740.81 | 203755 |
| 1779489600 | 731.24 | 4.36 | 0.60 | 734.27 | 738.2212 | 722.76 | 191482 |
| 1779403200 | 726.88 | 0.23 | 0.03 | 717.81 | 729.62 | 709.22 | 277456 |
| 1779316800 | 726.65 | 21.7 | 3.08 | 718.37 | 734.7953 | 709.01 | 236916 |
| 1779230400 | 704.95 | -5.39 | -0.76 | 699.5 | 711.08 | 685.635 | 321394 |
| 1779144000 | 710.34 | -2.38 | -0.33 | 715.15 | 724.57 | 702 | 263336 |
| 1778884800 | 712.72 | -38.12 | -5.08 | 740.875 | 740.875 | 712.72 | 367962 |
| 1778798400 | 750.84 | -0.16 | -0.02 | 760 | 760.721 | 742.799 | 194581 |
| 1778712000 | 751 | 15.66 | 2.13 | 734.22 | 755.84 | 722.355 | 301284 |
| 1778625600 | 735.34 | 6.76 | 0.93 | 722.12 | 742.42 | 715 | 270205 |
| 1778539200 | 728.58 | -0.62 | -0.09 | 735.17 | 735.17 | 712.75 | 234386 |
| 1778280000 | 729.2 | 4.77 | 0.66 | 735.3 | 739.93 | 720.4101 | 234312 |
| 1778193600 | 724.43 | -18.46 | -2.48 | 755.145 | 755.145 | 708.42 | 392102 |
| 1778107200 | 742.89 | 13.94 | 1.91 | 745 | 749 | 734.265 | 277699 |
| 1778020800 | 728.95 | 10.13 | 1.41 | 727.22 | 736.78 | 724.035 | 249507 |
| 1777934400 | 718.82 | 5.68 | 0.80 | 713.14 | 723.7008 | 710.19 | 175724 |
| 1777675200 | 713.14 | -7.06 | -0.98 | 719.17 | 724.99 | 705.1 | 179605 |
| 1777588800 | 720.2 | 23.97 | 3.44 | 702.1 | 723.565 | 696.8149 | 190353 |
| 1777502400 | 696.23 | -9.84 | -1.39 | 707.51 | 711.74 | 694.28 | 226512 |
| 1777416000 | 706.07 | -11.09 | -1.55 | 709.62 | 715.15 | 697 | 232755 |
| 1777329600 | 717.16 | -0.37 | -0.05 | 718.15 | 724.17 | 705.81 | 119730 |
| 1777070400 | 717.53 | -7.97 | -1.10 | 722.55 | 730.96 | 714.8 | 110219 |
| 1776984000 | 725.5 | 14.57 | 2.05 | 705.04 | 730 | 705.04 | 137908 |
| 1776897600 | 710.93 | -8.58 | -1.19 | 730.37 | 730.96 | 700.94 | 223471 |
| 1776811200 | 719.51 | -10.5 | -1.44 | 731.55 | 733.55 | 713.5 | 167550 |
| 1776724800 | 730.01 | -5.64 | -0.77 | 735 | 738.93 | 725.9692 | 194981 |
| 1776465600 | 735.65 | 15.66 | 2.18 | 729.04 | 745.23 | 722.84 | 224253 |
| 1776379200 | 719.99 | -11.95 | -1.63 | 734.36 | 734.75 | 712.115 | 390930 |
| 1776292800 | 731.94 | -10.67 | -1.44 | 739.44 | 743.04 | 723.64 | 214676 |
| 1776206400 | 742.61 | 8.6 | 1.17 | 740 | 748.14 | 730.915 | 295804 |
| 1776120000 | 734.01 | 8.3 | 1.14 | 725.69 | 736.615 | 723.18 | 214375 |
| 1775860800 | 725.71 | 3.19 | 0.44 | 732.09 | 732.09 | 712.37 | 188038 |
| 1775774400 | 722.52 | -6.44 | -0.88 | 730.67 | 739.99 | 720.3 | 266934 |
| 1775688000 | 728.96 | 29.08 | 4.15 | 728 | 737.55 | 719.33 | 376264 |
| 1775601600 | 699.88 | 0.76 | 0.11 | 696.19 | 710.33 | 685.98 | 332174 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
