Premium
ITT Corporation (2II)
TG
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 | 0.2 | 0.114416475973 | 174.8 | 175 | 166.19999 | 7 | 171.08461538 | DE |
| 4 | 6.2 | 3.67298578199 | 168.8 | 175 | 161.69999 | 19 | 166.78816273 | DE |
| 12 | 8.9 | 5.358217941 | 166.1 | 192.3 | 161.69999 | 30 | 173.50523591 | DE |
| 26 | 23 | 15.1315789474 | 152 | 192.3 | 148 | 28 | 167.92809271 | DE |
| 52 | 42 | 31.5789473684 | 133 | 192.3 | 133 | 26 | 159.1608685 | DE |
| 156 | 80 | 84.2105263158 | 95 | 192.3 | 87 | 43 | 130.16463362 | DE |
| 260 | 98 | 127.272727273 | 77 | 192.3 | 62 | 32 | 125.39818875 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782419100 | 173.7 | 0 | 0.00 | 173.7 | 173.7 | 173.7 | 0 |
| 1782332700 | 173.7 | 3.4 | 2.00 | 169.4 | 173.7 | 169.4 | 3 |
| 1782246300 | 170.3 | -0.4 | -0.23 | 174.8 | 174.8 | 166.19999 | 10 |
| 1782159900 | 170.69999 | 0 | 0.00 | 170.69999 | 170.69999 | 170.69999 | 0 |
| 1781900700 | 170.69999 | 0 | 0.00 | 170.69999 | 170.69999 | 170.69999 | 0 |
| 1781814300 | 170.69999 | 0 | 0.00 | 170.69999 | 170.69999 | 170.69999 | 0 |
| 1781727900 | 170.69999 | 0.6 | 0.35 | 170.69999 | 170.69999 | 170.69999 | 3 |
| 1781641500 | 170.1 | 0 | 0.00 | 170.1 | 170.1 | 170.1 | 0 |
| 1781555100 | 170.1 | 6.3 | 3.85 | 166.1 | 171.6 | 164.69999 | 59 |
| 1781295900 | 163.8 | 0.8 | 0.49 | 161.69999 | 163.8 | 161.69999 | 71 |
| 1781209500 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1781123100 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1781036700 | 163 | -7.5 | -4.40 | 167.1 | 167.1 | 163 | 7 |
| 1780950300 | 170.5 | 2.2 | 1.31 | 166 | 170.5 | 166 | 10 |
| 1780691100 | 168.3 | 1.8 | 1.08 | 169.4 | 169.4 | 168.3 | 16 |
| 1780604700 | 166.5 | -3.2 | -1.89 | 166.5 | 166.5 | 166.5 | 12 |
| 1780518300 | 169.69999 | 5.9 | 3.60 | 169.69999 | 169.69999 | 169.69999 | 10 |
| 1780431900 | 163.8 | -0.2 | -0.12 | 163 | 163.8 | 163 | 15 |
| 1780345500 | 164 | -4.8 | -2.84 | 169.19999 | 169.19999 | 164 | 26 |
| 1780086300 | 168.8 | 1.8 | 1.08 | 168.8 | 168.8 | 168.8 | 3 |
| 1779999900 | 167 | -6.1 | -3.52 | 170.3 | 170.3 | 167 | 106 |
| 1779913500 | 173.1 | -1.8 | -1.03 | 174.5 | 175 | 173.1 | 38 |
| 1779827100 | 174.9 | 7.5 | 4.48 | 167 | 174.9 | 167 | 71 |
| 1779740700 | 167.4 | -0.7 | -0.42 | 167.19999 | 170.6 | 167.19999 | 53 |
| 1779481500 | 168.1 | 0 | 0.00 | 168.1 | 168.1 | 168.1 | 0 |
| 1779395100 | 168.1 | 2.1 | 1.27 | 168.1 | 168.1 | 168.1 | 18 |
| 1779308700 | 166 | 0 | 0.00 | 166 | 166 | 166 | 0 |
| 1779222300 | 166 | -3.6 | -2.12 | 169.1 | 169.1 | 166 | 93 |
| 1779135900 | 169.6 | -2 | -1.17 | 170 | 170 | 169.6 | 12 |
| 1778876700 | 171.6 | 1.4 | 0.82 | 175.5 | 175.5 | 171.6 | 158 |
| 1778790300 | 170.19999 | 0 | 0.00 | 170.19999 | 170.19999 | 170.19999 | 0 |
| 1778703900 | 170.19999 | 0 | 0.00 | 170.19999 | 170.19999 | 170.19999 | 0 |
| 1778617500 | 170.19999 | -3.9 | -2.24 | 170.19999 | 170.19999 | 170.19999 | 4 |
| 1778531100 | 174.1 | -4.8 | -2.68 | 176.7 | 176.7 | 173.3 | 6 |
| 1778271900 | 178.9 | 1.1 | 0.62 | 178.7 | 178.9 | 178.7 | 52 |
| 1778185500 | 177.8 | -10.3 | -5.48 | 186.4 | 186.4 | 177.8 | 2 |
| 1778099100 | 188.1 | 7.6 | 4.21 | 183.4 | 188.1 | 183.4 | 16 |
| 1778012700 | 180.5 | 0 | 0.00 | 180.5 | 180.5 | 180.5 | 0 |
| 1777926300 | 180.5 | -2.4 | -1.31 | 180.9 | 180.9 | 180.5 | 2 |
| 1777580700 | 182.9 | -4.5 | -2.40 | 182.9 | 182.9 | 182.9 | 11 |
| 1777494300 | 187.4 | 0 | 0.00 | 187.4 | 187.4 | 187.4 | 0 |
| 1777407900 | 187.4 | 0 | 0.00 | 187.4 | 187.4 | 187.4 | 0 |
| 1777321500 | 187.4 | -1.1 | -0.58 | 184.3 | 187.4 | 184.3 | 23 |
| 1777062300 | 188.5 | 0 | 0.00 | 188.5 | 188.5 | 188.5 | 0 |
| 1776975900 | 188.5 | -2.5 | -1.31 | 186.2 | 189.9 | 185.3 | 20 |
| 1776889500 | 191 | 7.5 | 4.09 | 191 | 191 | 191 | 1 |
| 1776803100 | 183.5 | -3.6 | -1.92 | 183.5 | 183.5 | 183.5 | 20 |
| 1776716700 | 187.1 | 1.2 | 0.65 | 187.1 | 187.1 | 187.1 | 48 |
| 1776457500 | 185.9 | 0 | 0.00 | 185.9 | 185.9 | 185.9 | 0 |
| 1776371100 | 185.9 | 1.6 | 0.87 | 181.4 | 185.9 | 179 | 3 |
| 1776284700 | 184.3 | -8 | -4.16 | 186.1 | 189.8 | 184.3 | 57 |
| 1776198300 | 192.3 | 10.1 | 5.54 | 189.1 | 192.3 | 189.1 | 57 |
| 1776111900 | 182.2 | 0 | 0.00 | 182.2 | 182.2 | 182.2 | 0 |
| 1775852700 | 182.2 | 8.4 | 4.83 | 182.2 | 182.2 | 182.2 | 1 |
| 1775766300 | 173.8 | 0 | 0.00 | 173.8 | 173.8 | 173.8 | 0 |
| 1775679900 | 173.8 | 3.7 | 2.18 | 173.8 | 173.8 | 173.8 | 8 |
| 1775593500 | 170.1 | 2.1 | 1.25 | 166.1 | 170.1 | 166.1 | 40 |
| 1775161500 | 168 | 0 | 0.00 | 168 | 168 | 168 | 0 |
| 1775075100 | 168 | 10 | 6.33 | 167 | 168 | 167 | 97 |
| 1774988700 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1774902300 | 158 | -6 | -3.66 | 158 | 158 | 158 | 6 |
| 1774646700 | 164 | 3 | 1.86 | 164 | 164 | 164 | 20 |
| 1774504800 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
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.
