Premium
Howmet Aerospace Inc (48Z)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 125 | 2.85 | 2.33 | 124.4 | 126 | 123.1 | 6324 |
| 1737149220 | 122.15 | 2.35 | 1.96 | 120.85 | 122.9 | 119.85 | 3605 |
| 1737062820 | 119.8 | 1.4 | 1.18 | 119.35 | 120.15 | 118.1 | 6417 |
| 1736976420 | 118.4 | 2.45 | 2.11 | 115.95 | 119.55 | 115.05 | 1967 |
| 1736890020 | 115.95 | 4.1 | 3.67 | 113 | 115.95 | 112.75 | 724 |
| 1736803620 | 111.85 | 0.8 | 0.72 | 110.9 | 111.85 | 108.9 | 2282 |
| 1736544420 | 111.05 | -1.4 | -1.24 | 112.2 | 112.45 | 109.95 | 369 |
| 1736458020 | 112.45 | 1.05 | 0.94 | 112.35 | 112.5 | 111.95 | 190 |
| 1736371620 | 111.4 | 3.4 | 3.15 | 107.7 | 111.4 | 107.7 | 689 |
| 1736285220 | 108 | -0.55 | -0.51 | 108.9 | 108.9 | 106.4 | 678 |
| 1736198820 | 108.55 | -1.55 | -1.41 | 109.35 | 110.4 | 108.1 | 957 |
| 1735939620 | 110.1 | 2.5 | 2.32 | 108.75 | 110.9 | 107.25 | 1498 |
| 1735853220 | 107.6 | 2.55 | 2.43 | 104.6 | 109.8 | 104.6 | 976 |
| 1735594020 | 105.05 | -1.05 | -0.99 | 106.85 | 107.1 | 105.05 | 113 |
| 1735334820 | 106.1 | -0.45 | -0.42 | 108.8 | 108.8 | 105.9 | 535 |
| 1734989220 | 106.55 | 0.15 | 0.14 | 107.3 | 108.2 | 105.05 | 413 |
| 1734730020 | 106.4 | -0.15 | -0.14 | 104.5 | 106.4 | 102.45 | 1263 |
| 1734643620 | 106.55 | 2.95 | 2.85 | 103.1 | 106.55 | 101 | 1752 |
| 1734557220 | 103.6 | -2.9 | -2.72 | 105.9 | 108.55 | 103.6 | 2140 |
| 1734470820 | 106.5 | -1.3 | -1.21 | 106.75 | 108.45 | 105.1 | 1992 |
| 1734384420 | 107.8 | 0 | 0.00 | 107.2 | 109.25 | 105.95 | 9025 |
| 1734125220 | 107.8 | -1.2 | -1.10 | 109.5 | 110.3 | 107.8 | 924 |
| 1734038820 | 109 | -1.6 | -1.45 | 111 | 111.5 | 108.75 | 728 |
| 1733952420 | 110.6 | 1.95 | 1.79 | 109.3 | 110.6 | 109.3 | 151 |
| 1733866020 | 108.65 | 0.65 | 0.60 | 106.9 | 109.35 | 106.9 | 585 |
| 1733779620 | 108 | -3.7 | -3.31 | 110.9 | 112.4 | 106.45 | 2417 |
| 1733520420 | 111.7 | -2.45 | -2.15 | 114.3 | 114.5 | 111.45 | 931 |
| 1733434020 | 114.15 | 0.9 | 0.79 | 113.35 | 114.85 | 113.1 | 466 |
| 1733347620 | 113.25 | -0.35 | -0.31 | 114.3 | 114.75 | 113.05 | 1663 |
| 1733261220 | 113.6 | 1 | 0.89 | 112.95 | 113.6 | 111.15 | 308 |
| 1733174820 | 112.6 | 0.6 | 0.54 | 112.9 | 113.65 | 112.15 | 974 |
| 1732915620 | 112 | -0.15 | -0.13 | 111.85 | 112 | 110.05 | 484 |
| 1732829220 | 112.15 | 2.5 | 2.28 | 111.55 | 112.15 | 110 | 156 |
| 1732742820 | 109.65 | -2.8 | -2.49 | 112.65 | 112.65 | 109.65 | 293 |
| 1732656420 | 112.45 | 2.45 | 2.23 | 111.4 | 112.45 | 109.65 | 96 |
| 1732570020 | 110 | -4.15 | -3.64 | 113.95 | 115.05 | 109.5 | 2479 |
| 1732310820 | 114.15 | 2.15 | 1.92 | 112.65 | 114.15 | 111.15 | 557 |
| 1732224420 | 112 | 0.2 | 0.18 | 112.95 | 114.7 | 112 | 886 |
| 1732138020 | 111.8 | 2.8 | 2.57 | 110.2 | 111.95 | 108.5 | 1409 |
| 1732051620 | 109 | 2.15 | 2.01 | 106.1 | 109 | 106.1 | 166 |
| 1731965220 | 106.85 | -0.15 | -0.14 | 107.05 | 108 | 104.9 | 816 |
| 1731705960 | 107 | -0.65 | -0.60 | 106.05 | 107.45 | 106 | 255 |
| 1731619560 | 107.65 | -2.75 | -2.49 | 110.45 | 111.05 | 107.35 | 385 |
| 1731533160 | 110.4 | 3.7 | 3.47 | 106.05 | 110.4 | 106.05 | 820 |
| 1731446820 | 106.7 | -1.65 | -1.52 | 106.95 | 108.65 | 106.05 | 937 |
| 1731360420 | 108.35 | 2.25 | 2.12 | 106.95 | 109 | 106.8 | 1368 |
| 1731101220 | 106.1 | 3.25 | 3.16 | 104.6 | 106.55 | 103.55 | 1503 |
| 1731014760 | 102.85 | -2.9 | -2.74 | 107.85 | 108.8 | 102.85 | 5676 |
| 1730928360 | 105.75 | 13.27 | 14.35 | 98.36 | 105.95 | 98.36 | 1424 |
| 1730841960 | 92.48 | -0.46 | -0.49 | 91.52 | 92.9 | 91.52 | 587 |
| 1730755560 | 92.94 | 0.78 | 0.85 | 92.48 | 92.94 | 91.1 | 239 |
| 1730496360 | 92.16 | 0.5 | 0.55 | 91.56 | 93 | 91.56 | 126 |
| 1730409960 | 91.66 | -2 | -2.14 | 93.68 | 93.68 | 91.1 | 1482 |
| 1730323560 | 93.66 | 0.62 | 0.67 | 92.76 | 93.66 | 91.82 | 737 |
| 1730237160 | 93.04 | -1.66 | -1.75 | 94.42 | 95.3 | 92.16 | 1533 |
| 1730150760 | 94.7 | 1.36 | 1.46 | 94.96 | 94.96 | 93.6 | 308 |
| 1729888020 | 93.34 | -0.16 | -0.17 | 93.62 | 94.08 | 92.34 | 570 |
| 1729801560 | 93.5 | -1.78 | -1.87 | 95.26 | 95.26 | 91.54 | 838 |
| 1729715160 | 95.28 | 0.28 | 0.29 | 94.04 | 96.46 | 94.04 | 482 |
| 1729628760 | 95 | -3.34 | -3.40 | 98.82 | 98.82 | 94.36 | 777 |
| 1729542360 | 98.34 | 1.32 | 1.36 | 97.86 | 98.72 | 97.64 | 250 |
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
