Premium
Ingevity Corporation (NGVT)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 3.20366132723 | 43.7 | 45.705 | 42.49 | 197741 | 44.45175263 | CS |
| 4 | -2.45 | -5.15247108307 | 47.55 | 48.14 | 42.49 | 182054 | 45.40369739 | CS |
| 12 | -3.5 | -7.20164609053 | 48.6 | 51.67 | 36.25 | 221541 | 44.11846555 | CS |
| 26 | 9.15 | 25.4520166898 | 35.95 | 51.67 | 30.8995 | 280413 | 40.50724558 | CS |
| 52 | 0.01 | 0.0221778664892 | 45.09 | 56.295 | 30.8995 | 262401 | 42.98904788 | CS |
| 156 | -20.05 | -30.7751343054 | 65.15 | 90.8 | 30.8995 | 258111 | 54.25885806 | CS |
| 260 | -21.03 | -31.8009980342 | 66.13 | 90.8 | 24.92 | 275190 | 57.18508342 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 45.1 | -0.08 | -0.18 | 45.85 | 46.9 | 44.82 | 179083 |
| 1739490000 | 45.18 | 0.56 | 1.26 | 45.34 | 45.705 | 44.84 | 123863 |
| 1739403600 | 44.62 | -0.88 | -1.93 | 44.27 | 44.73 | 43.88 | 182924 |
| 1739317200 | 45.5 | 1.14 | 2.57 | 44.1 | 45.62 | 44.1 | 158766 |
| 1739230800 | 44.36 | 1.74 | 4.08 | 42.77 | 44.83 | 42.49 | 385563 |
| 1738971600 | 42.62 | -1.15 | -2.63 | 43.7 | 44.187 | 42.565 | 133665 |
| 1738885200 | 43.77 | -0.85 | -1.90 | 45.23 | 45.57 | 43.49 | 217548 |
| 1738798800 | 44.62 | -0.21 | -0.47 | 44.87 | 45.186 | 44.11 | 160745 |
| 1738712400 | 44.83 | 1.25 | 2.87 | 43.51 | 45.1 | 43.51 | 155459 |
| 1738626000 | 43.58 | -1.77 | -3.90 | 44.13 | 44.74 | 42.945 | 126552 |
| 1738366800 | 45.35 | -0.48 | -1.05 | 45.51 | 46.3651 | 44.95 | 186993 |
| 1738280400 | 45.83 | 0.17 | 0.37 | 46.32 | 46.515 | 45.335 | 109275 |
| 1738194000 | 45.66 | 0.01 | 0.02 | 45.69 | 46.285 | 45.2 | 150202 |
| 1738107600 | 45.65 | -0.25 | -0.54 | 45.63 | 46.285 | 45.61 | 155416 |
| 1738021200 | 45.9 | -1.01 | -2.15 | 47 | 47.4859 | 45.61 | 180576 |
| 1737762000 | 46.91 | -0.34 | -0.72 | 47.66 | 47.66 | 46.08 | 214676 |
| 1737675600 | 47.25 | 0 | 0.00 | 47.25 | 47.25 | 47.25 | 0 |
| 1737589200 | 47.25 | -0.48 | -1.01 | 47.27 | 48.05 | 46.785 | 152984 |
| 1737502800 | 47.73 | 0.53 | 1.12 | 47.71 | 48.14 | 47.2 | 168903 |
| 1737157200 | 47.2 | 0.74 | 1.59 | 47.55 | 47.715 | 45.9914 | 303791 |
| 1737070800 | 46.46 | 4.59 | 10.96 | 43.35 | 47.59 | 42.86 | 392734 |
| 1736984400 | 41.87 | 1.79 | 4.47 | 41.51 | 42.29 | 40.85 | 197343 |
| 1736898000 | 40.08 | 0.4 | 1.01 | 40.45 | 40.6 | 39.49 | 168445 |
| 1736811600 | 39.68 | 1.68 | 4.42 | 37.86 | 40.21 | 37.615 | 194306 |
| 1736552400 | 38 | 0.26 | 0.69 | 36.68 | 38.05 | 36.25 | 216776 |
| 1736379600 | 37.74 | -0.79 | -2.05 | 37.87 | 38.05 | 37.39 | 252262 |
| 1736293200 | 38.53 | -1.08 | -2.73 | 39.735 | 40.085 | 37.84 | 236338 |
| 1736206800 | 39.61 | -0.25 | -0.63 | 40.49 | 40.815 | 39.58 | 278478 |
| 1735947600 | 39.86 | 0.32 | 0.81 | 39.35 | 39.88 | 38.98 | 284160 |
| 1735861200 | 39.54 | -1.21 | -2.97 | 40.6159 | 41.4404 | 39.54 | 140875 |
| 1735688400 | 40.75 | 0.6 | 1.49 | 40.24 | 41.47 | 40.24 | 226260 |
| 1735602000 | 40.15 | -0.45 | -1.11 | 40.485 | 40.8713 | 39.4444 | 130272 |
| 1735342800 | 40.6 | -1.15 | -2.75 | 41.74 | 42.0069 | 40.295 | 149341 |
| 1735256400 | 41.75 | 0.29 | 0.70 | 40.93 | 41.89 | 40.91 | 95633 |
| 1735077840 | 41.46 | 0.32 | 0.78 | 41.11 | 41.59 | 40.6 | 88279 |
| 1734997200 | 41.14 | 0.34 | 0.83 | 41.07 | 41.61 | 40.4025 | 197628 |
| 1734738000 | 40.8 | 0.05 | 0.12 | 40.65 | 41.45 | 40.47 | 955789 |
| 1734651600 | 40.75 | -0.86 | -2.07 | 42.31 | 42.36 | 40.42 | 225159 |
| 1734565200 | 41.61 | -1.79 | -4.12 | 43.62 | 44.48 | 41.11 | 313106 |
| 1734478800 | 43.4 | -1.31 | -2.93 | 44.36 | 44.425 | 42.95 | 222610 |
| 1734392400 | 44.71 | -1.12 | -2.44 | 45.89 | 45.89 | 44.25 | 204021 |
| 1734133200 | 45.83 | -1.22 | -2.59 | 46.22 | 47.16 | 45.73 | 288437 |
| 1734046800 | 47.05 | 0.05 | 0.11 | 46.975 | 47.32 | 46.43 | 245137 |
| 1733960400 | 47 | 0.65 | 1.40 | 47.255 | 47.66 | 46.13 | 197069 |
| 1733874000 | 46.35 | -0.27 | -0.58 | 46.27 | 46.55 | 45 | 218279 |
| 1733787600 | 46.62 | -0.49 | -1.04 | 46.95 | 49.32 | 46.37 | 260319 |
| 1733528400 | 47.11 | 1.09 | 2.37 | 46.229 | 47.7 | 46.04 | 235719 |
| 1733442000 | 46.02 | -1.51 | -3.18 | 47.77 | 47.87 | 45.96 | 161613 |
| 1733355600 | 47.53 | -1.25 | -2.56 | 48.67 | 48.78 | 47.32 | 192257 |
| 1733269200 | 48.78 | -0.93 | -1.87 | 49.64 | 49.65 | 47.98 | 165487 |
| 1733182800 | 49.71 | 1.14 | 2.35 | 48.8 | 50 | 48.25 | 204619 |
| 1732917840 | 48.57 | 0.84 | 1.76 | 47.655 | 48.67 | 47.655 | 123296 |
| 1732750800 | 47.73 | 0.22 | 0.46 | 47.985 | 48.72 | 47.11 | 180022 |
| 1732664400 | 47.51 | -2.7 | -5.38 | 49.525 | 49.56 | 47.49 | 394677 |
| 1732578000 | 50.21 | 1.65 | 3.40 | 49.12 | 51.67 | 49.12 | 284547 |
| 1732318800 | 48.56 | 0.15 | 0.31 | 48.46 | 50 | 48.46 | 264290 |
| 1732232400 | 48.41 | 2.17 | 4.69 | 46.52 | 48.65 | 46.33 | 210738 |
| 1732146000 | 46.24 | 0.25 | 0.54 | 45.67 | 46.25 | 44.71 | 196832 |
| 1732059600 | 45.99 | -0.02 | -0.04 | 45.455 | 46.66 | 45.41 | 199488 |
| 1731973200 | 46.01 | 0.04 | 0.09 | 46.09 | 47.95 | 45.84 | 266004 |
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
