Premium
Howmet Aerospace Inc (48Z)
TG
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 128.85 | 1.65 | 1.30 | 128.15 | 130.3 | 126.8 | 2042 |
| 1740605220 | 127.2 | 3.3 | 2.66 | 123.35 | 128.75 | 123.35 | 643 |
| 1740518820 | 123.9 | -1.55 | -1.24 | 124.65 | 124.65 | 120.3 | 2065 |
| 1740432420 | 125.45 | 1.65 | 1.33 | 125.1 | 127.2 | 122.1 | 1572 |
| 1740173220 | 123.8 | -8.05 | -6.11 | 132.9 | 134.25 | 123.65 | 2376 |
| 1740086820 | 131.85 | -1.7 | -1.27 | 134.4 | 135.15 | 130.75 | 1582 |
| 1740000420 | 133.55 | 2.5 | 1.91 | 131.75 | 134.85 | 130.05 | 1034 |
| 1739914020 | 131.05 | 1.7 | 1.31 | 128.05 | 131.65 | 128 | 2736 |
| 1739827620 | 129.35 | 1.55 | 1.21 | 126.4 | 133 | 126.4 | 1202 |
| 1739568420 | 127.8 | 6 | 4.93 | 121.95 | 127.8 | 121.15 | 1555 |
| 1739482020 | 121.8 | -1.95 | -1.58 | 124.95 | 127.25 | 117.5 | 2245 |
| 1739395620 | 123.75 | -0.8 | -0.64 | 125 | 126.3 | 122.7 | 646 |
| 1739309220 | 124.55 | 0.85 | 0.69 | 125 | 125 | 123.15 | 745 |
| 1739222820 | 123.7 | 0.15 | 0.12 | 124.95 | 124.95 | 122.65 | 1384 |
| 1738963620 | 123.55 | 0.6 | 0.49 | 125.1 | 125.65 | 123 | 619 |
| 1738877220 | 122.95 | -0.6 | -0.49 | 124.1 | 125 | 122.65 | 881 |
| 1738790820 | 123.55 | 3 | 2.49 | 121.1 | 123.55 | 121.1 | 353 |
| 1738704420 | 120.55 | -2.5 | -2.03 | 123.45 | 124.25 | 120.5 | 299 |
| 1738618020 | 123.05 | 0.85 | 0.70 | 119.4 | 123.25 | 119.2 | 1414 |
| 1738358820 | 122.2 | -0.2 | -0.16 | 122.55 | 123.95 | 122.2 | 316 |
| 1738272420 | 122.4 | 1.35 | 1.12 | 122.4 | 124.2 | 120.65 | 820 |
| 1738186020 | 121.05 | -0.45 | -0.37 | 121.8 | 124 | 120.6 | 1043 |
| 1738099620 | 121.5 | 6.1 | 5.29 | 117.5 | 121.5 | 116 | 7786 |
| 1738013220 | 115.4 | -5.1 | -4.23 | 121.35 | 121.4 | 114.65 | 2105 |
| 1737754020 | 120.5 | -2 | -1.63 | 123 | 123.45 | 120.05 | 860 |
| 1737667620 | 122.5 | 0.5 | 0.41 | 122.55 | 124 | 121 | 715 |
| 1737581220 | 122 | -0.2 | -0.16 | 122.95 | 122.95 | 121.05 | 1524 |
| 1737494820 | 122.2 | -2.8 | -2.24 | 122.55 | 124.5 | 121.75 | 2793 |
| 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 |
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
