Premium
Veralto Corporation (VLTO)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.625 | 0.688401806366 | 90.79 | 94.3 | 90.04 | 1920600 | 92.45096408 | CS |
| 4 | 8.415 | 10.1385542169 | 83 | 94.3 | 81.575 | 2633803 | 86.96819732 | CS |
| 12 | -0.705 | -0.765306122449 | 92.12 | 94.3 | 80.03 | 2366792 | 86.50025618 | CS |
| 26 | -10.315 | -10.1395851764 | 101.73 | 103.415 | 80.03 | 2166177 | 89.77501212 | CS |
| 52 | -11.105 | -10.8320327741 | 102.52 | 110.11 | 80.03 | 1798159 | 95.06683291 | CS |
| 156 | 8.415 | 10.1385542169 | 83 | 115 | 64.26 | 1770394 | 92.60065866 | CS |
| 260 | 8.415 | 10.1385542169 | 83 | 115 | 64.26 | 1770394 | 92.60065866 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 91.74 | -1.36 | -1.46 | 92.85 | 93.55 | 90.94 | 1959343 |
| 1783464000 | 93.1 | 0.62 | 0.67 | 93.82 | 94.3 | 92.485 | 1727200 |
| 1783377600 | 92.48 | -0.07 | -0.08 | 92 | 92.95 | 91.08 | 1767512 |
| 1783032000 | 92.55 | 2.21 | 2.45 | 90.79 | 92.6 | 90.04 | 2228346 |
| 1782945600 | 90.34 | 1.66 | 1.87 | 89.82 | 91.84 | 89.661 | 2795184 |
| 1782859200 | 88.68 | 0.36 | 0.41 | 87.54 | 89.3 | 87.034 | 2385282 |
| 1782772800 | 88.32 | -1.42 | -1.58 | 89.28 | 89.64 | 87.7 | 2161027 |
| 1782513600 | 89.74 | 1.75 | 1.99 | 88.01 | 90.62 | 88.01 | 5675459 |
| 1782427200 | 87.99 | 1.67 | 1.93 | 86.32 | 89.46 | 84.85 | 2285497 |
| 1782340800 | 86.32 | 1.72 | 2.03 | 84.85 | 87.075 | 84.585 | 2585889 |
| 1782254400 | 84.6 | 1.65 | 1.99 | 83.94 | 84.78 | 83.04 | 2952073 |
| 1782168000 | 82.95 | -1.07 | -1.27 | 83.25 | 83.93 | 81.575 | 4026991 |
| 1781822400 | 84.02 | 1.25 | 1.51 | 83.14 | 84.44 | 82.53 | 6767163 |
| 1781736000 | 82.77 | -1.21 | -1.44 | 83.59 | 85.16 | 82.535 | 2115096 |
| 1781649600 | 83.98 | 1.3 | 1.57 | 83.45 | 84.31 | 82.94 | 1288223 |
| 1781563200 | 82.68 | -0.68 | -0.82 | 83.35 | 84.31 | 82.26 | 1629592 |
| 1781304000 | 83.36 | 0.72 | 0.87 | 83.05 | 84.05 | 82.175 | 1580564 |
| 1781217600 | 82.64 | 0.02 | 0.02 | 83 | 83.84 | 82.59 | 1478012 |
| 1781131200 | 82.62 | -3.54 | -4.11 | 85.97 | 86.25 | 82.32 | 1816660 |
| 1781044800 | 86.16 | 1.25 | 1.47 | 84.46 | 86.52 | 83.885 | 1561125 |
| 1780958400 | 84.91 | -1.14 | -1.32 | 85.56 | 86.3 | 84.72 | 1861958 |
| 1780699200 | 86.05 | 1.31 | 1.55 | 85.52 | 86.84 | 85.355 | 1995951 |
| 1780612800 | 84.74 | 0.07 | 0.08 | 86 | 87.15 | 84.58 | 2990464 |
| 1780526400 | 84.67 | 2.24 | 2.72 | 82.43 | 84.72 | 82.35 | 2128997 |
| 1780440000 | 82.43 | -1.17 | -1.40 | 82.83 | 83.43 | 82.03 | 1968983 |
| 1780353600 | 83.6 | 1.37 | 1.67 | 82.23 | 84.72 | 82.23 | 2848348 |
| 1780094400 | 82.23 | -1.25 | -1.50 | 83.66 | 84.52 | 82.16 | 4406950 |
| 1780008000 | 83.48 | -0.98 | -1.16 | 84.2 | 84.8399 | 80.03 | 5292485 |
| 1779921600 | 84.46 | -1.59 | -1.85 | 85.82 | 86.92 | 84.15 | 2609468 |
| 1779835200 | 86.05 | -0.75 | -0.86 | 86.9 | 86.9 | 85.64 | 1773685 |
| 1779489600 | 86.8 | 0.84 | 0.98 | 86.21 | 87.215 | 85.855 | 1559354 |
| 1779403200 | 85.96 | -0.23 | -0.27 | 86.13 | 87.03 | 85.07 | 2438926 |
| 1779316800 | 86.19 | -0.28 | -0.32 | 86.18 | 86.55 | 84.695 | 2679398 |
| 1779230400 | 86.47 | -0.24 | -0.28 | 86.59 | 87.76 | 85.69 | 2219339 |
| 1779144000 | 86.71 | 1.88 | 2.22 | 85 | 86.93 | 85 | 2093867 |
| 1778884800 | 84.83 | -0.44 | -0.52 | 85.62 | 86.42 | 84.45 | 2395718 |
| 1778798400 | 85.27 | -0.58 | -0.68 | 85.85 | 86.44 | 85 | 2281335 |
| 1778712000 | 85.85 | -0.88 | -1.01 | 86.04 | 86.605 | 85.11 | 2511697 |
| 1778625600 | 86.73 | 0.16 | 0.18 | 86.61 | 87.3754 | 85.935 | 1743888 |
| 1778539200 | 86.57 | -0.27 | -0.31 | 86.71 | 87.63 | 85.95 | 1959384 |
| 1778280000 | 86.84 | -1.89 | -2.13 | 88.84 | 88.84 | 86.27 | 2049441 |
| 1778193600 | 88.73 | 1.85 | 2.13 | 86.71 | 89.445 | 86.64 | 2659414 |
| 1778107200 | 86.88 | -1.25 | -1.42 | 88.4 | 89.01 | 86.64 | 1561358 |
| 1778020800 | 88.13 | -0.11 | -0.12 | 88.06 | 89.51 | 87.68 | 1560537 |
| 1777934400 | 88.24 | 0.61 | 0.70 | 87.37 | 88.47 | 86.85 | 2078440 |
| 1777675200 | 87.63 | -0.57 | -0.65 | 88.77 | 89.32 | 87.255 | 1587335 |
| 1777588800 | 88.2 | -1.27 | -1.42 | 89.47 | 90.79 | 87.83 | 2876762 |
| 1777502400 | 89.47 | 3.87 | 4.52 | 88.71 | 92.525 | 87.58 | 3282515 |
| 1777416000 | 85.6 | -1.55 | -1.78 | 87.75 | 88.13 | 85.46 | 2801014 |
| 1777329600 | 87.15 | -1.47 | -1.66 | 88.48 | 89.245 | 85.98 | 3175866 |
| 1777070400 | 88.62 | -0.17 | -0.19 | 88.45 | 89.01 | 87.96 | 1165154 |
| 1776984000 | 88.79 | -0.21 | -0.24 | 89.2 | 89.2 | 87.19 | 1510130 |
| 1776897600 | 89 | -0.68 | -0.76 | 89.96 | 90.53 | 88.97 | 1543864 |
| 1776811200 | 89.68 | -0.61 | -0.68 | 90.38 | 91.58 | 89.66 | 1317508 |
| 1776724800 | 90.29 | -0.69 | -0.76 | 90.86 | 91.689 | 90.15 | 1499106 |
| 1776465600 | 90.98 | 0.44 | 0.49 | 91.3 | 92.754 | 90.89 | 2060048 |
| 1776379200 | 90.54 | -1.78 | -1.93 | 92.12 | 92.5 | 90.24 | 1632200 |
| 1776292800 | 92.32 | -0.07 | -0.08 | 92.41 | 92.48 | 91.595 | 1562858 |
| 1776206400 | 92.39 | 1.54 | 1.70 | 91.25 | 92.64 | 90.435 | 2153004 |
| 1776120000 | 90.85 | 1.35 | 1.51 | 89.33 | 91.07 | 88.455 | 1345537 |
| 1775860800 | 89.5 | -0.12 | -0.13 | 89.6 | 90 | 88.519 | 1757387 |
| 1775774400 | 89.62 | -0.85 | -0.94 | 89.89 | 90.31 | 88.87 | 1926529 |
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.
