Premium
Parker Hannifin Corp (PH)
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 | -34.22 | -3.51569322443 | 973.35 | 979.6 | 929.34 | 505611 | 963.47712579 | CS |
| 4 | 36.23 | 4.01262598294 | 902.9 | 1003.7899 | 875.6 | 652827 | 947.93285259 | CS |
| 12 | -43.08 | -4.38602742794 | 982.21 | 1029 | 815.01 | 757826 | 905.36216187 | CS |
| 26 | 29.8 | 3.27713811268 | 909.33 | 1034.96 | 815.01 | 739538 | 926.5453228 | CS |
| 52 | 232.11 | 32.829340047 | 707.02 | 1034.96 | 692.02 | 674471 | 861.03320261 | CS |
| 156 | 552.98 | 143.203418361 | 386.15 | 1034.96 | 362.49 | 673477 | 654.01603294 | CS |
| 260 | 635.79 | 209.596492385 | 303.34 | 1034.96 | 230.44 | 732440 | 495.1590648 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 957.51 | -13.85 | -1.43 | 969.23 | 971.61 | 929.34 | 584281 |
| 1783377600 | 971.36 | 8.47 | 0.88 | 962.97 | 971.96 | 961.81 | 448273 |
| 1783032000 | 962.89 | -0.92 | -0.10 | 976.51 | 976.88 | 951.68 | 409467 |
| 1782945600 | 963.81 | -14.31 | -1.46 | 973.35 | 979.6 | 959.5925 | 580421 |
| 1782859200 | 978.12 | 14.33 | 1.49 | 975.72 | 981 | 965.45 | 623396 |
| 1782772800 | 963.79 | -5.13 | -0.53 | 963.73 | 973.66 | 955.48 | 570973 |
| 1782513600 | 968.92 | -20.99 | -2.12 | 982.4 | 982.4 | 965.5775 | 1230788 |
| 1782427200 | 989.91 | 28.82 | 3.00 | 967.55 | 1003.7899 | 962.01 | 435599 |
| 1782340800 | 961.09 | 13.51 | 1.43 | 947.55 | 973.62 | 947.07 | 608524 |
| 1782254400 | 947.58 | -14.56 | -1.51 | 938.76 | 957.555 | 930.2 | 614166 |
| 1782168000 | 962.14 | 8.87 | 0.93 | 955 | 963.405 | 949.34 | 660819 |
| 1781822400 | 953.27 | 7.3 | 0.77 | 957.27 | 964.98 | 949.1 | 1020843 |
| 1781736000 | 945.97 | 7.46 | 0.79 | 935.28 | 958.54 | 932.04 | 845711 |
| 1781649600 | 938.51 | 19.65 | 2.14 | 928.11 | 946.44 | 921.93 | 602199 |
| 1781563200 | 918.86 | 15.38 | 1.70 | 923.27 | 932.99 | 918.34 | 785296 |
| 1781304000 | 903.48 | 1.11 | 0.12 | 909.84 | 913.52 | 896.02 | 554533 |
| 1781217600 | 902.37 | 26.77 | 3.06 | 884.44 | 904.11 | 880.82 | 515402 |
| 1781131200 | 875.6 | -29.93 | -3.31 | 902.9 | 916.18 | 875.6 | 660189 |
| 1781044800 | 905.53 | 22.39 | 2.54 | 891.25 | 906.75 | 883.79 | 729614 |
| 1780958400 | 883.14 | 0.8 | 0.09 | 887.46 | 892.52 | 878.06 | 592476 |
| 1780699200 | 882.34 | 10.11 | 1.16 | 874.79 | 898.98 | 871.94 | 1016558 |
| 1780612800 | 872.23 | 21.47 | 2.52 | 859.37 | 873.66 | 854.75 | 800357 |
| 1780526400 | 850.76 | 14.44 | 1.73 | 835.99 | 858.84 | 831.36 | 1265371 |
| 1780440000 | 836.32 | 13.02 | 1.58 | 828.28 | 839.33 | 822.1 | 1113718 |
| 1780353600 | 823.3 | -21.33 | -2.53 | 840.635 | 840.97 | 815.01 | 1640047 |
| 1780094400 | 844.63 | -8.18 | -0.96 | 848.2 | 856.84 | 843.915 | 1022103 |
| 1780008000 | 852.81 | -3.87 | -0.45 | 852 | 856.82 | 839.51 | 736512 |
| 1779921600 | 856.68 | -11.35 | -1.31 | 872 | 875.46 | 850.435 | 677506 |
| 1779835200 | 868.03 | 1.07 | 0.12 | 872.38 | 880 | 858.5 | 781198 |
| 1779489600 | 866.96 | 2.23 | 0.26 | 871.94 | 877.78 | 861.05 | 703603 |
| 1779403200 | 864.73 | 5.29 | 0.62 | 854.77 | 878.695 | 844 | 728142 |
| 1779316800 | 859.44 | 6.88 | 0.81 | 859.12 | 863.1 | 847.46 | 791137 |
| 1779230400 | 852.56 | -5.87 | -0.68 | 859.89 | 860.36 | 839.15 | 661279 |
| 1779144000 | 858.43 | -4.29 | -0.50 | 860.28 | 865.47 | 853.3966 | 584858 |
| 1778884800 | 862.72 | -17.71 | -2.01 | 871.565 | 878.6908 | 855.82 | 678415 |
| 1778798400 | 880.43 | -1.94 | -0.22 | 889.09 | 894.31 | 877.57 | 545466 |
| 1778712000 | 882.37 | 1.03 | 0.12 | 877.85 | 886.97 | 875.01 | 674822 |
| 1778625600 | 881.34 | 6.98 | 0.80 | 876.05 | 887.725 | 866 | 827228 |
| 1778539200 | 874.36 | -4.47 | -0.51 | 871.18 | 880.25 | 862.69 | 687921 |
| 1778280000 | 878.83 | -8.02 | -0.90 | 891.99 | 892.5 | 875.07 | 754787 |
| 1778193600 | 886.85 | -15.81 | -1.75 | 904.46 | 906.4499 | 882.42 | 758034 |
| 1778107200 | 902.66 | 29.97 | 3.43 | 891.52 | 911.96 | 891.52 | 910267 |
| 1778020800 | 872.69 | 4.94 | 0.57 | 873.15 | 881.04 | 866.47 | 724265 |
| 1777934400 | 867.75 | -14.48 | -1.64 | 880.33 | 880.5 | 860.49 | 1162910 |
| 1777675200 | 882.23 | -27.19 | -2.99 | 904.44 | 909.24 | 874.025 | 1609805 |
| 1777588800 | 909.42 | -38.08 | -4.02 | 898.99 | 921.98 | 880.0001 | 2031077 |
| 1777502400 | 947.5 | -14.76 | -1.53 | 965.51 | 970.455 | 944.44 | 728758 |
| 1777416000 | 962.26 | -12.08 | -1.24 | 972.94 | 977.65 | 961.72 | 526007 |
| 1777329600 | 974.34 | -0.13 | -0.01 | 973.04 | 979.63 | 959.15 | 454601 |
| 1777070400 | 974.47 | 0.59 | 0.06 | 971.1 | 985.26 | 966.94 | 448392 |
| 1776984000 | 973.88 | 19.45 | 2.04 | 962.66 | 984.9 | 954.61 | 616180 |
| 1776897600 | 954.43 | -18.26 | -1.88 | 981.57 | 983.69 | 948.79 | 751057 |
| 1776811200 | 972.69 | -23.75 | -2.38 | 998.63 | 1001.28 | 964.8 | 577213 |
| 1776724800 | 996.44 | 7.64 | 0.77 | 980.03 | 997.33 | 977.2847 | 400744 |
| 1776465600 | 988.8 | 31.8 | 3.32 | 1029 | 1029 | 977.58 | 729735 |
| 1776379200 | 957 | -6.76 | -0.70 | 967.54 | 971.93 | 951.1162 | 472608 |
| 1776292800 | 963.76 | -21.24 | -2.16 | 982.21 | 985.41 | 954.4 | 530415 |
| 1776206400 | 985 | -4.49 | -0.45 | 995 | 997.42 | 983.005 | 530734 |
| 1776120000 | 989.49 | 5.26 | 0.53 | 982.56 | 991.7 | 972.59 | 435597 |
| 1775860800 | 984.23 | 1.24 | 0.13 | 984.86 | 989.99 | 978.97 | 512030 |
| 1775774400 | 982.99 | 16.94 | 1.75 | 964.03 | 991.59 | 963.91 | 558896 |
| 1775688000 | 966.05 | 53.08 | 5.81 | 950.81 | 978.23 | 947.46 | 607084 |
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.
