Premium
McCormick and Co (MKC.V)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.46 | 1.82934469365 | 79.81 | 82 | 77.9 | 4852 | 80.63298376 | CS |
| 4 | -0.73 | -0.890243902439 | 82 | 85.5 | 77.9 | 4070 | 81.9157913 | CS |
| 12 | 5.42 | 7.14568226763 | 75.85 | 85.5 | 70.5 | 3911 | 78.86719493 | CS |
| 26 | -1.23 | -1.49090909091 | 82.5 | 85.5 | 70.5 | 3735 | 78.47092461 | CS |
| 52 | 5.17 | 6.79369250986 | 76.1 | 85.5 | 66.5 | 2844 | 77.26171739 | CS |
| 156 | -16.77 | -17.1052631579 | 98.04 | 104.96 | 59.12 | 2235 | 78.289251 | CS |
| 260 | -54.63 | -40.1986754967 | 135.9 | 211 | 59.12 | 2003 | 90.27895123 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 81.27 | -0.23 | -0.28 | 80.6 | 81.99 | 80.6 | 2120 |
| 1743115200 | 81.5 | 0.7 | 0.87 | 80.16 | 81.75 | 80.16 | 5060 |
| 1743028800 | 80.8 | 0.77 | 0.96 | 82 | 82 | 79.75 | 6434 |
| 1742942400 | 80.03 | -0.31 | -0.39 | 78.75 | 81 | 77.9 | 6124 |
| 1742856000 | 80.34 | -0.08 | -0.10 | 79.6 | 80.59 | 79.6 | 4435 |
| 1742596800 | 80.42 | 0.72 | 0.90 | 79.81 | 80.8 | 79.81 | 2205 |
| 1742510400 | 79.7001 | -1.67 | -2.05 | 80.8 | 80.8 | 79.7001 | 2923 |
| 1742424000 | 81.37 | -0.13 | -0.16 | 80.67 | 81.37 | 80 | 1506 |
| 1742337600 | 81.5 | -0.4 | -0.49 | 82.22 | 82.22 | 81.5 | 548 |
| 1742251200 | 81.9 | 2.28 | 2.87 | 80.58 | 81.93 | 80.58 | 1154 |
| 1741992000 | 79.617 | -1.24 | -1.54 | 79.98 | 79.98 | 79.617 | 5624 |
| 1741905600 | 80.86 | -0.23 | -0.28 | 80.86 | 81.733 | 80.22 | 6114 |
| 1741819200 | 81.0899 | -2.71 | -3.23 | 82.99 | 82.99 | 81.0899 | 945 |
| 1741732800 | 83.8 | -0.7 | -0.83 | 84.63 | 84.63 | 83.0216 | 6664 |
| 1741646400 | 84.5 | 1.45 | 1.74 | 82.31 | 85.46 | 82.31 | 7572 |
| 1741390800 | 83.0516 | 1.04 | 1.27 | 81.56 | 83.55 | 81.56 | 2184 |
| 1741304400 | 82.01 | -1.21 | -1.45 | 82.32 | 82.56 | 81.2 | 3941 |
| 1741218000 | 83.215 | 0.55 | 0.66 | 81.9 | 83.56 | 81.9 | 6073 |
| 1741131600 | 82.67 | -1.73 | -2.05 | 84.18 | 85.5 | 82.67 | 6427 |
| 1741045200 | 84.4 | 1.99 | 2.41 | 82.4 | 84.4 | 82.4 | 4226 |
| 1740786000 | 82.41 | 0.74 | 0.91 | 82 | 82.41 | 81.54 | 1245 |
| 1740699600 | 81.67 | 1.82 | 2.28 | 79.85 | 81.67 | 79.85 | 9662 |
| 1740613200 | 79.85 | -2.59 | -3.14 | 82.01 | 82.44 | 79.4565 | 3480 |
| 1740526800 | 82.44 | 1.16 | 1.43 | 80.96 | 83 | 80.65 | 5840 |
| 1740440400 | 81.28 | 1.03 | 1.29 | 79.9 | 82 | 79.9 | 5194 |
| 1740181200 | 80.2456 | 1.57 | 1.99 | 78.21 | 80.2456 | 78.21 | 4406 |
| 1740094800 | 78.68 | 0.77 | 0.99 | 78.15 | 79.05 | 77.965 | 2362 |
| 1740008400 | 77.91 | 2.46 | 3.26 | 75.7 | 78.08 | 75.1 | 9711 |
| 1739922000 | 75.4501 | -1.24 | -1.62 | 76.3 | 77.48 | 75.4501 | 4134 |
| 1739576400 | 76.69 | -0.76 | -0.98 | 76.92 | 77.745 | 76.69 | 5894 |
| 1739490000 | 77.45 | 1.02 | 1.34 | 76.1 | 77.46 | 76.1 | 6234 |
| 1739403600 | 76.4259 | -0.77 | -1.00 | 77.2 | 77.2 | 75.15 | 2746 |
| 1739317200 | 77.2 | 0.65 | 0.85 | 77.99 | 77.99 | 75.145 | 14698 |
| 1739230800 | 76.55 | -1.63 | -2.08 | 78.3 | 78.3 | 76.21 | 1236 |
| 1738971600 | 78.18 | 1.84 | 2.41 | 76.5 | 78.18 | 76.5 | 832 |
| 1738885200 | 76.34 | 0.34 | 0.45 | 76.05 | 76.7 | 76.05 | 1136 |
| 1738798800 | 76.0015 | -0.63 | -0.83 | 78 | 78 | 76.0015 | 1909 |
| 1738712400 | 76.6353 | -1.64 | -2.09 | 78.28 | 78.28 | 76.6353 | 765 |
| 1738626000 | 78.275 | 1.25 | 1.62 | 75.71 | 78.29 | 75.71 | 1407 |
| 1738366800 | 77.03 | 0.34 | 0.44 | 77 | 77.74 | 77 | 2061 |
| 1738280400 | 76.6923 | 0 | 0.00 | 76.61 | 77.42 | 76.61 | 349 |
| 1738194000 | 76.6923 | -1.09 | -1.40 | 76.6 | 77.16 | 76.32 | 1571 |
| 1738107600 | 77.78 | 0.74 | 0.96 | 78 | 78 | 76.1 | 4990 |
| 1738021200 | 77.04 | 2.13 | 2.84 | 76 | 77.2 | 76 | 6110 |
| 1737762000 | 74.91 | 1.47 | 2.00 | 73.5 | 75.03 | 73.5 | 6928 |
| 1737675600 | 73.44 | 0 | 0.00 | 73.44 | 73.44 | 73.44 | 0 |
| 1737589200 | 73.44 | -1.2 | -1.61 | 73.77 | 73.77 | 73.26 | 2656 |
| 1737502800 | 74.64 | 1.41 | 1.93 | 72.98 | 74.75 | 72.98 | 13764 |
| 1737157200 | 73.23 | 0.09 | 0.12 | 72.41 | 74.14 | 72.41 | 3385 |
| 1737070800 | 73.14 | 1.68 | 2.35 | 71.52 | 73.21 | 71.41 | 1625 |
| 1736984400 | 71.4611 | 0.26 | 0.37 | 71.4 | 71.4611 | 70.72 | 1490 |
| 1736898000 | 71.2 | -0.3 | -0.42 | 71.5 | 71.5 | 70.96 | 1964 |
| 1736811600 | 71.5 | -0.8 | -1.11 | 70.5 | 74.2751 | 70.5 | 2436 |
| 1736552400 | 72.3 | -2.82 | -3.75 | 73.25 | 74.8499 | 72.3 | 2043 |
| 1736379600 | 75.12 | 0.72 | 0.97 | 74.45 | 75.12 | 73.824 | 1647 |
| 1736293200 | 74.4 | -0.6 | -0.80 | 74.4629 | 74.4629 | 74.4 | 661 |
| 1736206800 | 75 | -1.04 | -1.36 | 74.53 | 75.26 | 74.53 | 1059 |
| 1735947600 | 76.035 | 0.19 | 0.24 | 75.85 | 76.25 | 75.85 | 1219 |
| 1735861200 | 75.85 | 0.05 | 0.07 | 76.41 | 76.987 | 75.67 | 8281 |
| 1735688400 | 75.8 | 0.28 | 0.37 | 76 | 76 | 74.5 | 4102 |
| 1735602000 | 75.52 | -1.3 | -1.69 | 75.5 | 76.46 | 75.5 | 5807 |
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
