Premium
Ingevity Corporation (NGVT)
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 | 7.14 | 10.8659260387 | 65.71 | 73.05 | 65.06 | 254190 | 67.83594129 | CS |
| 4 | 2.8 | 3.9971448965 | 70.05 | 73.05 | 63.96 | 232698 | 67.06171091 | CS |
| 12 | 7.44 | 11.3744075829 | 65.41 | 79.285 | 62.9 | 257328 | 70.78568812 | CS |
| 26 | 12.01 | 19.7403024326 | 60.84 | 79.285 | 56.19 | 300832 | 68.23501116 | CS |
| 52 | 28.71 | 65.0430448573 | 44.14 | 79.285 | 39.735 | 281558 | 60.38213995 | CS |
| 156 | 19.04 | 35.3837576659 | 53.81 | 79.285 | 28.49 | 280871 | 49.9706973 | CS |
| 260 | -10.34 | -12.4293785311 | 83.19 | 90.8 | 28.49 | 256705 | 57.00149963 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217600 | 70.92 | 2.86 | 4.20 | 68.91 | 71 | 68.69 | 191688 |
| 1781131200 | 68.06 | -0.98 | -1.42 | 69.16 | 70.125 | 67.635 | 250167 |
| 1781044800 | 69.04 | 2.11 | 3.15 | 67.99 | 69.41 | 67.035 | 196742 |
| 1780958400 | 66.93 | 0.94 | 1.42 | 66.54 | 67.32 | 65.06 | 301245 |
| 1780699200 | 65.989999 | -0.1 | -0.15 | 65.709999 | 66.36 | 65.349999 | 331109 |
| 1780612800 | 66.09 | -0.88 | -1.31 | 67.15 | 67.76 | 65.5725 | 233608 |
| 1780526400 | 66.97 | -0.2 | -0.30 | 66.629999 | 67.74 | 66.629999 | 242539 |
| 1780440000 | 67.17 | 0.62 | 0.93 | 66.629999 | 68.33 | 66.44 | 209814 |
| 1780353600 | 66.55 | -1.27 | -1.87 | 67.76 | 67.76 | 65.68 | 260345 |
| 1780094400 | 67.82 | -0.76 | -1.11 | 68.65 | 68.985 | 67.54 | 230697 |
| 1780008000 | 68.58 | -0.35 | -0.51 | 68.57 | 69.51 | 67.62 | 156688 |
| 1779921600 | 68.93 | 0.4 | 0.58 | 69.02 | 69.965 | 68.65 | 148046 |
| 1779835200 | 68.53 | 1.86 | 2.79 | 67.099999 | 68.94 | 67.099999 | 148025 |
| 1779489600 | 66.67 | 1.46 | 2.24 | 65.62 | 66.68 | 65.275 | 172786 |
| 1779403200 | 65.209999 | -0.88 | -1.33 | 65.099999 | 66.412499 | 63.96 | 282263 |
| 1779316800 | 66.09 | 1.07 | 1.65 | 65.39 | 66.415 | 64.83 | 327295 |
| 1779230400 | 65.019999 | -1.48 | -2.23 | 65.48 | 65.849999 | 64.224999 | 303381 |
| 1779144000 | 66.5 | -1.08 | -1.60 | 67.87 | 68.87 | 66.5 | 211664 |
| 1778884800 | 67.58 | -3.79 | -5.31 | 70.05 | 70.46 | 67.37 | 223165 |
| 1778798400 | 71.37 | 0.11 | 0.15 | 72.21 | 72.82 | 71.34 | 248997 |
| 1778712000 | 71.26 | -0.3 | -0.42 | 71.98 | 72.205 | 71.095 | 229627 |
| 1778625600 | 71.56 | -2.88 | -3.87 | 73.68 | 73.975 | 70.4 | 289430 |
| 1778539200 | 74.44 | -1.19 | -1.57 | 76.02 | 76.46 | 74.315 | 296999 |
| 1778280000 | 75.63 | 1.56 | 2.11 | 74.7 | 76.125 | 73.79 | 353026 |
| 1778193600 | 74.07 | -3.8 | -4.88 | 75.54 | 77.23 | 73.41 | 435901 |
| 1778107200 | 77.87 | 0.77 | 1.00 | 79.22 | 79.285 | 76.85 | 282307 |
| 1778020800 | 77.1 | 3.31 | 4.49 | 74.46 | 77.12 | 74.07 | 216768 |
| 1777934400 | 73.79 | -2.13 | -2.81 | 75.68 | 75.71 | 73.39 | 248584 |
| 1777675200 | 75.92 | -0.27 | -0.35 | 76.39 | 76.82 | 75.02 | 209350 |
| 1777588800 | 76.19 | 3.12 | 4.27 | 73.72 | 76.8175 | 73.2 | 297078 |
| 1777502400 | 73.07 | -1.67 | -2.23 | 74.49 | 74.915 | 72.45 | 301410 |
| 1777416000 | 74.74 | -1.58 | -2.07 | 76.83 | 77.48 | 74.42 | 211784 |
| 1777329600 | 76.32 | -0.09 | -0.12 | 76.64 | 77.495 | 76.095 | 228876 |
| 1777070400 | 76.41 | 1.15 | 1.53 | 75.12 | 77.62 | 74.61 | 240207 |
| 1776984000 | 75.26 | 0.67 | 0.90 | 74.99 | 75.97 | 74.27 | 140643 |
| 1776897600 | 74.59 | 0.19 | 0.26 | 75.31 | 75.445 | 74.33 | 132925 |
| 1776811200 | 74.4 | -0.77 | -1.02 | 75.35 | 76.1 | 73.815 | 171283 |
| 1776724800 | 75.17 | -0.03 | -0.04 | 74.86 | 75.89 | 74.51 | 137572 |
| 1776465600 | 75.2 | 1.46 | 1.98 | 74.69 | 76.52 | 73.47 | 165320 |
| 1776379200 | 73.74 | -0.47 | -0.63 | 74.31 | 75.075 | 73.19 | 306666 |
| 1776292800 | 74.21 | -2.35 | -3.07 | 76.56 | 76.56 | 73.9706 | 155371 |
| 1776206400 | 76.56 | 0.58 | 0.76 | 76.26 | 77.215 | 75.4701 | 248381 |
| 1776120000 | 75.98 | 0.73 | 0.97 | 74.95 | 76.17 | 74.55 | 216419 |
| 1775860800 | 75.25 | 0.27 | 0.36 | 77.08 | 77.08 | 74.2162 | 179801 |
| 1775774400 | 74.98 | 1.58 | 2.15 | 72.87 | 75.63 | 72.67 | 229743 |
| 1775688000 | 73.4 | 2.83 | 4.01 | 73.89 | 73.93 | 72.25 | 339829 |
| 1775601600 | 70.57 | 0.09 | 0.13 | 70.3 | 70.79 | 69.09 | 262191 |
| 1775515200 | 70.48 | -0.61 | -0.86 | 70.97 | 71.04 | 69.53 | 169803 |
| 1775169600 | 71.09 | -1.19 | -1.65 | 70.99 | 72.53 | 70.09 | 213232 |
| 1775083200 | 72.28 | 1.05 | 1.47 | 72.12 | 72.94 | 71.04 | 281506 |
| 1774996800 | 71.23 | 1.67 | 2.40 | 70.33 | 72.74 | 70.33 | 347962 |
| 1774910400 | 69.56 | -1.01 | -1.43 | 71.42 | 72.04 | 69.345 | 364369 |
| 1774651200 | 70.57 | -0.78 | -1.09 | 70.55 | 71.88 | 69.76 | 209202 |
| 1774564800 | 71.35 | -0.43 | -0.60 | 70.91 | 72.055 | 70.48 | 268148 |
| 1774478400 | 71.78 | 2.28 | 3.28 | 70.84 | 72 | 70.1 | 228226 |
| 1774392000 | 69.5 | 2.7 | 4.04 | 66.09 | 69.88 | 66.09 | 231981 |
| 1774305600 | 66.8 | 3.18 | 5.00 | 65.739999 | 67.94 | 64.83 | 341281 |
| 1774046400 | 63.62 | -1.73 | -2.65 | 65.41 | 65.455 | 62.9 | 1071536 |
| 1773960000 | 65.349999 | -0.34 | -0.52 | 64.349999 | 66.2 | 64.11 | 289702 |
| 1773873600 | 65.69 | -2.17 | -3.20 | 67.48 | 68.56 | 65.67 | 425687 |
| 1773787200 | 67.86 | 2.21 | 3.37 | 65.67 | 69.08 | 65.67 | 407616 |
| 1773700800 | 65.65 | 1.04 | 1.61 | 65.51 | 65.97 | 64.93 | 554067 |
| 1773441600 | 64.61 | 0.54 | 0.84 | 64.87 | 64.87 | 63.23 | 558009 |
| 1773355200 | 64.069999 | -0.09 | -0.14 | 63.38 | 64.965 | 63 | 421763 |
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.
