Premium
Veralto Corporation (VLTO)
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 | -4.86 | -4.68795215588 | 103.67 | 104.7 | 95.52 | 1879114 | 99.20123781 | CS |
| 4 | -1.8954 | -1.88212350083 | 100.7054 | 104.78 | 95.52 | 1497411 | 101.43667096 | CS |
| 12 | -3.64 | -3.55295265983 | 102.45 | 108.94 | 95.52 | 1353280 | 103.39199977 | CS |
| 26 | -6.19 | -5.89523809524 | 105 | 115 | 95.52 | 1385353 | 106.6453328 | CS |
| 52 | 18.11 | 22.4411400248 | 80.7 | 115 | 79.428 | 1503464 | 99.68119811 | CS |
| 156 | 15.81 | 19.0481927711 | 83 | 115 | 64.26 | 1882406 | 89.88025776 | CS |
| 260 | 15.81 | 19.0481927711 | 83 | 115 | 64.26 | 1882406 | 89.88025776 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 98.81 | 0.37 | 0.38 | 98.33 | 99.23 | 96.69 | 2121693 |
| 1738885200 | 98.44 | 2.63 | 2.75 | 96.01 | 98.49 | 95.63 | 2281045 |
| 1738798800 | 95.81 | -5.17 | -5.12 | 100.69 | 102 | 95.52 | 2627794 |
| 1738712400 | 100.98 | -0.19 | -0.19 | 102.45 | 103.38 | 100.8 | 2058199 |
| 1738626000 | 101.17 | -2.22 | -2.15 | 102.02 | 102.59 | 100.49 | 1434997 |
| 1738366800 | 103.39 | -0.46 | -0.44 | 103.67 | 104.7 | 103.35 | 993534 |
| 1738280400 | 103.85 | 1 | 0.97 | 103.63 | 104.4 | 102.99 | 881455 |
| 1738194000 | 102.85 | -0.6 | -0.58 | 103.39 | 104 | 102.63 | 891703 |
| 1738107600 | 103.45 | 0.17 | 0.16 | 103.32 | 104.48 | 102.6 | 1282803 |
| 1738021200 | 103.28 | 1.53 | 1.50 | 101.94 | 103.38 | 101.85 | 2053001 |
| 1737762000 | 101.75 | -0.96 | -0.93 | 102.86 | 103.11 | 101.31 | 1441058 |
| 1737675600 | 102.71 | 0 | 0.00 | 102.71 | 102.71 | 102.71 | 0 |
| 1737589200 | 102.71 | -0.38 | -0.37 | 103.98 | 103.98 | 102.43 | 1174456 |
| 1737502800 | 103.09 | 0.15 | 0.15 | 102.81 | 103.55 | 102.06 | 1761267 |
| 1737157200 | 102.94 | -1.11 | -1.07 | 103.73 | 104.435 | 102.9 | 1372680 |
| 1737070800 | 104.05 | 1.5 | 1.46 | 102.71 | 104.46 | 102.02 | 1369689 |
| 1736984400 | 102.55 | 0.18 | 0.18 | 104.2 | 104.78 | 102.34 | 1717825 |
| 1736898000 | 102.37 | 1.23 | 1.22 | 100.82 | 102.49 | 100.48 | 985442 |
| 1736811600 | 101.14 | 1.04 | 1.04 | 100.12 | 101.36 | 99.77 | 1370247 |
| 1736552400 | 100.1 | -1.9 | -1.86 | 100.7054 | 101.216 | 99.83 | 1256199 |
| 1736379600 | 102 | 0.35 | 0.34 | 101.8699 | 102.05 | 100.2 | 1017618 |
| 1736293200 | 101.65 | 0.48 | 0.47 | 101.19 | 101.9592 | 100.32 | 1290265 |
| 1736206800 | 101.17 | 0.37 | 0.37 | 100.535 | 101.41 | 99.99 | 1168241 |
| 1735947600 | 100.8 | 0.21 | 0.21 | 100.6 | 101.195 | 99.8 | 886352 |
| 1735861200 | 100.59 | -1.26 | -1.24 | 101.87 | 102.35 | 100.15 | 1301238 |
| 1735688400 | 101.85 | -0.16 | -0.16 | 102.18 | 102.55 | 101.3388 | 643964 |
| 1735602000 | 102.01 | -1.11 | -1.08 | 101.77 | 102.5 | 101.0905 | 521503 |
| 1735342800 | 103.12 | -0.75 | -0.72 | 103.03 | 103.67 | 102.44 | 601824 |
| 1735256400 | 103.87 | 0.38 | 0.37 | 102.86 | 104.08 | 102.52 | 580352 |
| 1735077840 | 103.49 | 0.6 | 0.58 | 102.85 | 103.49 | 102.33 | 277543 |
| 1734997200 | 102.89 | -1.36 | -1.30 | 103.1 | 103.46 | 102.2 | 942856 |
| 1734738000 | 104.25 | 2.92 | 2.88 | 101.63 | 104.54 | 101.5 | 4615069 |
| 1734651600 | 101.33 | 0.1 | 0.10 | 100.87 | 102.52 | 100.36 | 1718086 |
| 1734565200 | 101.23 | -2.23 | -2.16 | 103.57 | 103.74 | 101.16 | 2206414 |
| 1734478800 | 103.46 | -0.77 | -0.74 | 102.94 | 104.47 | 102.8075 | 2682051 |
| 1734392400 | 104.23 | 0.01 | 0.01 | 104.23 | 105.94 | 103.94 | 1221867 |
| 1734133200 | 104.22 | -1.57 | -1.48 | 105.45 | 105.7 | 104.2 | 748067 |
| 1734046800 | 105.79 | 0.44 | 0.42 | 104.83 | 106.56 | 104.56 | 839533 |
| 1733960400 | 105.35 | -1.04 | -0.98 | 106.74 | 107.25 | 104.82 | 1164385 |
| 1733874000 | 106.39 | -0.36 | -0.34 | 106.19 | 107.16 | 104.76 | 706991 |
| 1733787600 | 106.75 | 0.22 | 0.21 | 106.94 | 107.15 | 105.38 | 1030507 |
| 1733528400 | 106.53 | 1.24 | 1.18 | 105.53 | 106.68 | 105.25 | 995044 |
| 1733442000 | 105.29 | -2.23 | -2.07 | 106.69 | 107.34 | 105.09 | 1066487 |
| 1733355600 | 107.52 | 0.24 | 0.22 | 107.155 | 107.95 | 106.92 | 1040049 |
| 1733269200 | 107.28 | 0.65 | 0.61 | 106.63 | 107.73 | 105.49 | 1043520 |
| 1733182800 | 106.63 | -1.56 | -1.44 | 108 | 108 | 105.58 | 1060461 |
| 1732917840 | 108.19 | 0.22 | 0.20 | 108.08 | 108.545 | 107.76 | 578585 |
| 1732750800 | 107.97 | 0.01 | 0.01 | 108 | 108.77 | 107.85 | 663232 |
| 1732664400 | 107.96 | -0.52 | -0.48 | 108.775 | 108.94 | 107.93 | 1355986 |
| 1732578000 | 108.48 | 2.07 | 1.95 | 107.11 | 108.56 | 106.82 | 3998293 |
| 1732318800 | 106.41 | 0.4 | 0.38 | 105.84 | 107.44 | 105.505 | 1723873 |
| 1732232400 | 106.01 | 0.9 | 0.86 | 104.54 | 106.42 | 103.88 | 1282418 |
| 1732146000 | 105.11 | 1.13 | 1.09 | 104.155 | 105.22 | 103.255 | 1349798 |
| 1732059600 | 103.98 | 1.14 | 1.11 | 102.345 | 104.28 | 102.24 | 1514992 |
| 1731973200 | 102.84 | 0.16 | 0.16 | 102.49 | 103.2 | 102.19 | 1150769 |
| 1731714000 | 102.68 | -0.43 | -0.42 | 102.45 | 102.97 | 102.1 | 1135519 |
| 1731627600 | 103.11 | -1.73 | -1.65 | 104.5 | 104.5 | 101.915 | 1297640 |
| 1731541200 | 104.84 | 1.09 | 1.05 | 103.37 | 105.31 | 103.14 | 1088874 |
| 1731454800 | 103.75 | -0.64 | -0.61 | 104.98 | 105.84 | 103.65 | 867469 |
| 1731368400 | 104.39 | -1.16 | -1.10 | 105.73 | 106 | 104.05 | 1073474 |
| 1731109200 | 105.55 | 1.25 | 1.20 | 104.87 | 106.37 | 104.6 | 1193129 |
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
