Premium
Howmet Aerospace Inc (HWM)
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 | -9.925 | -3.57232840226 | 277.83 | 281.455 | 258.59 | 3408571 | 275.58316783 | CS |
| 4 | 9.065 | 3.50216349869 | 258.84 | 290.6326 | 243.68 | 3008642 | 264.59261966 | CS |
| 12 | 35.505 | 15.2775387263 | 232.4 | 290.6326 | 231.1501 | 2492267 | 258.7285189 | CS |
| 26 | 56.335 | 26.6271210474 | 211.57 | 290.6326 | 204.15 | 2525926 | 243.6333735 | CS |
| 52 | 89.325 | 50.0195990592 | 178.58 | 290.6326 | 169.45 | 2530449 | 215.80209753 | CS |
| 156 | 221.375 | 475.768321513 | 46.53 | 290.6326 | 42.935 | 2676166 | 128.6042733 | CS |
| 260 | 233.225 | 672.505767013 | 34.68 | 290.6326 | 27.41 | 2745768 | 90.09520154 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 273.14 | -2.92 | -1.06 | 276.32 | 281.455 | 269.825 | 4998280 |
| 1782340800 | 276.06 | 0.93 | 0.34 | 275.02999 | 279.14 | 274.23 | 2886496 |
| 1782254400 | 275.13 | -5.23 | -1.87 | 276.46499 | 279.14999 | 269.22 | 3179574 |
| 1782168000 | 280.36 | 2.7 | 0.97 | 277.83 | 280.675 | 275.5 | 2569934 |
| 1781822400 | 277.66 | -5.57 | -1.97 | 288.32 | 290.6326 | 276.01 | 4444941 |
| 1781736000 | 283.23 | 5.81 | 2.09 | 275.43 | 285.625 | 273.555 | 2698764 |
| 1781649600 | 277.42 | 6.98 | 2.58 | 273.79 | 280.70999 | 272.26 | 2842765 |
| 1781563200 | 270.44 | 5.77 | 2.18 | 270.89999 | 273.045 | 268.57 | 2250939 |
| 1781304000 | 264.67 | 0.07 | 0.03 | 267.94 | 268.39 | 261.091 | 1797901 |
| 1781217600 | 264.6 | 15.11 | 6.06 | 251.38 | 264.66 | 250.85 | 2506229 |
| 1781131200 | 249.49 | -7.67 | -2.98 | 256.77 | 256.8 | 248.34 | 2741464 |
| 1781044800 | 257.16 | 10.61 | 4.30 | 249.23 | 257.33999 | 243.68 | 3151076 |
| 1780958400 | 246.55 | -5.35 | -2.12 | 252 | 254.71 | 245.2 | 2404365 |
| 1780699200 | 251.9 | 2.57 | 1.03 | 248.74 | 257.02999 | 248.04 | 2188590 |
| 1780612800 | 249.33 | 0.7 | 0.28 | 248.22 | 251.055 | 244.63 | 2178185 |
| 1780526400 | 248.63 | -2.09 | -0.83 | 251.43 | 252.08 | 246.2 | 1948995 |
| 1780440000 | 250.72 | -4.8 | -1.88 | 254.35 | 256.57 | 249.005 | 2813255 |
| 1780353600 | 255.52 | -2.73 | -1.06 | 253.615 | 257.27999 | 249.03 | 2929230 |
| 1780094400 | 258.25 | -1.64 | -0.63 | 258.83999 | 259.58 | 254.34 | 6633209 |
| 1780008000 | 259.89 | 1.87 | 0.72 | 260 | 262.48 | 255.53 | 2038571 |
| 1779921600 | 258.02 | -3.87 | -1.48 | 264.58999 | 264.58999 | 255.5 | 2001004 |
| 1779835200 | 261.89 | 5.34 | 2.08 | 261.38 | 263.19 | 258.93 | 1770889 |
| 1779489600 | 256.55 | -3.34 | -1.29 | 261.88 | 261.895 | 255.445 | 1693695 |
| 1779403200 | 259.89 | -1.32 | -0.51 | 259.5 | 262.08999 | 257.33 | 1634252 |
| 1779316800 | 261.20999 | 8.09 | 3.20 | 256.26 | 262.7 | 255.33 | 2514899 |
| 1779230400 | 253.12 | -3.87 | -1.51 | 254.71 | 256 | 250.85 | 2011620 |
| 1779144000 | 256.99 | -3.36 | -1.29 | 260 | 263.82 | 255.79 | 1760997 |
| 1778884800 | 260.35 | -12.02 | -4.41 | 266.25 | 268.33999 | 260 | 2393579 |
| 1778798400 | 272.37 | -0.73 | -0.27 | 274.52 | 274.73 | 267 | 1701787 |
| 1778712000 | 273.1 | 3.34 | 1.24 | 270.68 | 276.67 | 267.6 | 2443071 |
| 1778625600 | 269.76 | -3.82 | -1.40 | 273.64 | 274.95 | 266.837 | 2304564 |
| 1778539200 | 273.58 | 3.02 | 1.12 | 269.35 | 275.164 | 266.02999 | 2980898 |
| 1778280000 | 270.56 | -1.98 | -0.73 | 273.42 | 275.815 | 269.20999 | 3186327 |
| 1778193600 | 272.54 | 16.11 | 6.28 | 276.68 | 280.74 | 266.055 | 5793985 |
| 1778107200 | 256.43 | 13.74 | 5.66 | 250.16 | 258.295 | 249.18 | 4285937 |
| 1778020800 | 242.69 | 2.99 | 1.25 | 243.03 | 245.74 | 242.01 | 1775635 |
| 1777934400 | 239.7 | 0.19 | 0.08 | 239.99 | 242.4041 | 238.35 | 1887282 |
| 1777675200 | 239.51 | -3.53 | -1.45 | 243.57 | 244.6 | 237.87 | 2027090 |
| 1777588800 | 243.04 | 6.52 | 2.76 | 236.29 | 244.06 | 235.87 | 2540698 |
| 1777502400 | 236.52 | -3.91 | -1.63 | 241 | 241.7935 | 234.61 | 2699878 |
| 1777416000 | 240.43 | -1.27 | -0.53 | 241.76 | 245.36 | 237.28 | 2728803 |
| 1777329600 | 241.7 | -0.74 | -0.31 | 241.93 | 242.46 | 238.01 | 1863975 |
| 1777070400 | 242.44 | -3.72 | -1.51 | 244.43 | 245.26 | 239.725 | 1453206 |
| 1776984000 | 246.16 | 5.28 | 2.19 | 242.345 | 251.2399 | 241.7301 | 2463292 |
| 1776897600 | 240.88 | -6.84 | -2.76 | 250 | 250.235 | 233.32 | 3631245 |
| 1776811200 | 247.72 | -7.9 | -3.09 | 256.20999 | 256.20999 | 245.72 | 2041085 |
| 1776724800 | 255.62 | -0.07 | -0.03 | 255.83 | 257.1535 | 252.397 | 1842580 |
| 1776465600 | 255.69 | 8.09 | 3.27 | 251.38 | 258.74 | 251.33 | 2277362 |
| 1776379200 | 247.6 | -6.44 | -2.54 | 254.37 | 255.54 | 246.36 | 1869019 |
| 1776292800 | 254.04 | -3.99 | -1.55 | 257.12 | 258.07 | 252.415 | 1686283 |
| 1776206400 | 258.02999 | 1.89 | 0.74 | 257.5 | 259.82 | 255.9 | 1631924 |
| 1776120000 | 256.14 | 3.47 | 1.37 | 251.43 | 256.3 | 249.38 | 1975837 |
| 1775860800 | 252.67 | -1.39 | -0.55 | 253.36 | 254.64 | 249.29 | 1187333 |
| 1775774400 | 254.06 | 4.06 | 1.62 | 249.26 | 257.37 | 249.255 | 1884543 |
| 1775688000 | 250 | 13.98 | 5.92 | 245.92 | 253 | 245.92 | 2105035 |
| 1775601600 | 236.02 | -0.55 | -0.23 | 234.36 | 236.92 | 232.08 | 1307063 |
| 1775515200 | 236.57 | 3.89 | 1.67 | 232.4 | 236.61 | 231.1501 | 1499788 |
| 1775169600 | 232.68 | -6.36 | -2.66 | 234.68 | 237.76 | 230.9701 | 1488617 |
| 1775083200 | 239.04 | 8.58 | 3.72 | 234.02 | 240.383 | 233.63 | 2651655 |
| 1774996800 | 230.46 | 7.47 | 3.35 | 227.13 | 233.22 | 225 | 3349584 |
| 1774910400 | 222.99 | -4.91 | -2.15 | 230.51 | 230.89 | 220.5101 | 2406509 |
| 1774651200 | 227.9 | -2.61 | -1.13 | 230.23 | 230.98 | 227.37 | 1656974 |
| 1774564800 | 230.51 | -11.11 | -4.60 | 237.47 | 238.665 | 229.78 | 1605540 |
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.
