Premium
Howmet Aerospace Inc (HWM)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.3747 | -6.45988924453 | 114.1614 | 114.8 | 106.7867 | 2284970 | 110.8163094 | CS |
| 4 | -11.4233 | -9.66356484223 | 118.21 | 120.71 | 106.7867 | 2393530 | 115.55150733 | CS |
| 12 | 7.4867 | 7.53947633434 | 99.3 | 120.71 | 97.98 | 2257325 | 109.68028633 | CS |
| 26 | 26.4367 | 32.9019290604 | 80.35 | 120.71 | 76.83 | 2563589 | 96.76196453 | CS |
| 52 | 53.4567 | 100.237577349 | 53.33 | 120.71 | 52.56 | 2832449 | 80.58818232 | CS |
| 156 | 77.6267 | 266.209533608 | 29.16 | 120.71 | 28.51 | 2805142 | 53.50924255 | CS |
| 260 | 93.8167 | 723.33616037 | 12.97 | 120.71 | 9.87 | 2954855 | 41.97881598 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 109.35 | 1.66 | 1.54 | 109.57 | 110.8 | 108.53 | 2885704 |
| 1734565200 | 107.69 | -4.24 | -3.79 | 112.2 | 112.305 | 107.53 | 2444175 |
| 1734478800 | 111.93 | -1.35 | -1.19 | 112.03 | 112.58 | 110.52 | 2763538 |
| 1734392400 | 113.28 | -0.15 | -0.13 | 114 | 114.31 | 112.56 | 1917718 |
| 1734133200 | 113.43 | -0.27 | -0.24 | 114.24 | 114.8 | 113.12 | 1564832 |
| 1734046800 | 113.7 | -2.38 | -2.05 | 116.15 | 116.39 | 113.7 | 2119113 |
| 1733960400 | 116.08 | 2 | 1.75 | 115.24 | 116.33 | 114.91 | 2399386 |
| 1733874000 | 114.08 | 0.33 | 0.29 | 113.75 | 115.26 | 113.52 | 2008498 |
| 1733787600 | 113.75 | -4.56 | -3.85 | 117.76 | 118.2 | 112.9 | 3015052 |
| 1733528400 | 118.31 | -1.76 | -1.47 | 120.1 | 120.71 | 117.573 | 1912935 |
| 1733442000 | 120.07 | -0.02 | -0.02 | 120 | 120.6982 | 119.25 | 2471792 |
| 1733355600 | 120.09 | 0.98 | 0.82 | 119.11 | 120.24 | 118.81 | 2313301 |
| 1733269200 | 119.11 | 1.42 | 1.21 | 118.25 | 119.4 | 117.64 | 2251741 |
| 1733182800 | 117.69 | -0.69 | -0.58 | 118.62 | 118.69 | 117.29 | 2925454 |
| 1732917840 | 118.38 | 1.68 | 1.44 | 118 | 118.9 | 117.38 | 1352044 |
| 1732750800 | 116.7 | -0.48 | -0.41 | 117.17 | 117.555 | 115.84 | 1766620 |
| 1732664400 | 117.18 | 1.34 | 1.16 | 116 | 117.56 | 115.9 | 1947730 |
| 1732578000 | 115.84 | -2.6 | -2.20 | 118.34 | 118.34 | 115.06 | 2875470 |
| 1732318800 | 118.44 | 1.46 | 1.25 | 117.87 | 118.8 | 116.37 | 5093312 |
| 1732232400 | 116.98 | -1.12 | -0.95 | 118.1 | 119.28 | 116.94 | 2590907 |
| 1732146000 | 118.1 | 2.1 | 1.81 | 117.07 | 118.2 | 115.09 | 3650228 |
| 1732059600 | 116 | 2.83 | 2.50 | 113.19 | 116.03 | 113 | 2389261 |
| 1731973200 | 113.17 | 1.16 | 1.04 | 112.13 | 113.44 | 111.73 | 1817633 |
| 1731714000 | 112.01 | -1.21 | -1.07 | 113 | 113.08 | 111.14 | 2221651 |
| 1731627600 | 113.22 | -2.55 | -2.20 | 115.77 | 116.74 | 112.44 | 2686859 |
| 1731541200 | 115.77 | 2.19 | 1.93 | 115 | 116.59 | 114.165 | 2331676 |
| 1731454800 | 113.58 | -1.1 | -0.96 | 115 | 115.51 | 112.32 | 2176945 |
| 1731368400 | 114.68 | 1.03 | 0.91 | 114.85 | 115.98 | 114.04 | 1534516 |
| 1731109200 | 113.65 | 2.43 | 2.18 | 112 | 114.08 | 111.01 | 2012143 |
| 1731022800 | 111.22 | -3.64 | -3.17 | 114.8 | 115 | 111.135 | 2607271 |
| 1730936400 | 114.86 | 12.7 | 12.43 | 112 | 115.38 | 106.175 | 5662353 |
| 1730850000 | 102.16 | 2.32 | 2.32 | 100.29 | 102.16 | 99.9 | 2555418 |
| 1730763600 | 99.84 | -0.19 | -0.19 | 100.3 | 101.045 | 99.4 | 1728502 |
| 1730500800 | 100.03 | 0.31 | 0.31 | 100.6 | 101 | 99.8 | 1523007 |
| 1730414400 | 99.72 | -1.42 | -1.40 | 100.86 | 101.4799 | 99.1 | 2673510 |
| 1730328000 | 101.14 | 1.05 | 1.05 | 100.3 | 101.35 | 99.81 | 3434913 |
| 1730241600 | 100.09 | -2.29 | -2.24 | 101.06 | 101.2199 | 98.83 | 2844900 |
| 1730155200 | 102.38 | 0.99 | 0.98 | 102.08 | 102.6 | 101.31 | 2230621 |
| 1729896000 | 101.39 | 0.77 | 0.77 | 101 | 101.84 | 100.68 | 1398198 |
| 1729809600 | 100.62 | -2.21 | -2.15 | 100.2 | 102.07 | 99.15 | 1982923 |
| 1729723200 | 102.83 | 0.18 | 0.18 | 102.69 | 103.805 | 102.5 | 1847847 |
| 1729636800 | 102.65 | -3.67 | -3.45 | 105.55 | 105.83 | 101.83 | 2807591 |
| 1729550400 | 106.32 | 0.78 | 0.74 | 106.11 | 106.9299 | 105.72 | 1724282 |
| 1729291200 | 105.54 | -0.67 | -0.63 | 106.76 | 106.76 | 104.74 | 1695937 |
| 1729204800 | 106.21 | 0.9 | 0.85 | 106.02 | 106.74 | 105.5752 | 2450566 |
| 1729118400 | 105.31 | 1.4 | 1.35 | 104.3 | 105.45 | 103.92 | 1510996 |
| 1729032000 | 103.91 | 1.26 | 1.23 | 102.9 | 104.29 | 102.21 | 2479487 |
| 1728945600 | 102.65 | -1.17 | -1.13 | 103.82 | 104.005 | 102.195 | 2566193 |
| 1728686400 | 103.82 | 1.72 | 1.68 | 102.16 | 104.42 | 102.14 | 1624012 |
| 1728600000 | 102.1 | -1.6 | -1.54 | 103.3 | 103.325 | 101.62 | 1452430 |
| 1728513600 | 103.7 | 0.71 | 0.69 | 103.29 | 104.1 | 102.6 | 1497704 |
| 1728427200 | 102.99 | 0.16 | 0.16 | 103.84 | 104.2352 | 102.94 | 1493775 |
| 1728340800 | 102.83 | 0.8 | 0.78 | 101.75 | 103.38 | 101.39 | 1778903 |
| 1728081600 | 102.03 | 1.28 | 1.27 | 101.81 | 102.9983 | 101.03 | 2061864 |
| 1727995200 | 100.75 | -0.54 | -0.53 | 101.48 | 102.255 | 100.14 | 2418142 |
| 1727908800 | 101.29 | 0.37 | 0.37 | 100.94 | 102.13 | 100.03 | 1760928 |
| 1727822400 | 100.92 | 0.67 | 0.67 | 99.98 | 101.7 | 98.9 | 2080856 |
| 1727736000 | 100.25 | 1.04 | 1.05 | 98.55 | 100.37 | 97.86 | 2004436 |
| 1727476800 | 99.21 | -0.09 | -0.09 | 99.3 | 99.705 | 98.59 | 1542073 |
| 1727390400 | 99.3 | -0.42 | -0.42 | 100.29 | 100.62 | 99.02 | 1454521 |
| 1727304000 | 99.72 | 0.4 | 0.40 | 99.65 | 100.51 | 99.38 | 1547466 |
| 1727217600 | 99.32 | 0.69 | 0.70 | 99 | 99.6 | 98.04 | 3043010 |
| 1727131200 | 98.63 | 1.18 | 1.21 | 97.54 | 98.97 | 97.23 | 2081322 |
| 1726872000 | 97.45 | 0.02 | 0.02 | 97.25 | 98.29 | 96.52 | 6550248 |
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
