Premium
Air Products and Chemicals Inc (AP3)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.1 | 1.36894824708 | 299.5 | 308.89999 | 293.89999 | 373 | 304.07696545 | DE |
| 4 | 19.8 | 6.97674418605 | 283.8 | 308.89999 | 271 | 434 | 287.32765721 | DE |
| 12 | 11.9 | 4.07953376757 | 291.7 | 321.2 | 262.5 | 535 | 295.72137025 | DE |
| 26 | 62.4 | 25.8706467662 | 241.2 | 321.2 | 228 | 567 | 278.21779993 | DE |
| 52 | 64.6 | 27.0292887029 | 239 | 321.2 | 197.4 | 913 | 238.33940982 | DE |
| 156 | 52.9 | 21.1009174312 | 250.7 | 321.2 | 197.4 | 432 | 242.20652164 | DE |
| 260 | 71.6 | 30.8620689655 | 232 | 321.2 | 197.4 | 338 | 242.09054347 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 307.39999 | 1.9 | 0.62 | 305.7 | 308.7 | 305.7 | 411 |
| 1737408420 | 305.5 | -3.4 | -1.10 | 308.39999 | 308.8 | 305.3 | 527 |
| 1737149220 | 308.89999 | 7 | 2.32 | 304.2 | 308.89999 | 302.6 | 262 |
| 1737062820 | 301.89999 | 8 | 2.72 | 299.2 | 301.89999 | 295.89999 | 421 |
| 1736976420 | 293.89999 | -3.9 | -1.31 | 299.5 | 300.1 | 293.89999 | 242 |
| 1736890020 | 297.8 | 3.1 | 1.05 | 297.89999 | 300.89999 | 295 | 510 |
| 1736803620 | 294.7 | 8.1 | 2.83 | 285.89999 | 295.3 | 285.3 | 495 |
| 1736544420 | 286.6 | 10.6 | 3.84 | 277.2 | 287 | 276.2 | 396 |
| 1736458020 | 276 | -1.2 | -0.43 | 277.6 | 277.6 | 276 | 93 |
| 1736371620 | 277.2 | 0.1 | 0.04 | 277.89999 | 278.8 | 276.3 | 634 |
| 1736285220 | 277.1 | 4.9 | 1.80 | 271.7 | 281.39999 | 271.2 | 550 |
| 1736198820 | 272.2 | -4.8 | -1.73 | 274.2 | 275.1 | 271 | 927 |
| 1735939620 | 277 | 0.1 | 0.04 | 275.8 | 277.6 | 275.7 | 306 |
| 1735853220 | 276.89999 | -2.5 | -0.89 | 278.1 | 281.8 | 276.6 | 347 |
| 1735594020 | 279.39999 | -1.2 | -0.43 | 279.5 | 282.2 | 279.39999 | 384 |
| 1735334820 | 280.6 | -0.2 | -0.07 | 283.8 | 283.89999 | 279.6 | 440 |
| 1734989220 | 280.8 | -1.7 | -0.60 | 282.89999 | 284.2 | 279.5 | 346 |
| 1734730020 | 282.5 | -0.2 | -0.07 | 282.3 | 285.7 | 280 | 693 |
| 1734643620 | 282.7 | -1.7 | -0.60 | 285.6 | 286 | 282.7 | 783 |
| 1734557220 | 284.39999 | -5 | -1.73 | 291.5 | 291.6 | 284.39999 | 266 |
| 1734470820 | 289.39999 | -3.2 | -1.09 | 290.89999 | 292.7 | 289.39999 | 499 |
| 1734384420 | 292.6 | -4.3 | -1.45 | 297.39999 | 298.2 | 291.7 | 619 |
| 1734125220 | 296.89999 | 0.4 | 0.13 | 296.6 | 297.5 | 293 | 407 |
| 1734038820 | 296.5 | -1.3 | -0.44 | 296.5 | 298.1 | 296 | 410 |
| 1733952420 | 297.8 | -1.7 | -0.57 | 299.3 | 300.89999 | 297.3 | 269 |
| 1733866020 | 299.5 | -1.4 | -0.47 | 299.7 | 301.89999 | 295.5 | 196 |
| 1733779620 | 300.89999 | -3.3 | -1.08 | 303.89999 | 304.8 | 299.5 | 1231 |
| 1733520420 | 304.2 | 0 | 0.00 | 303.7 | 306.39999 | 303.39999 | 345 |
| 1733434020 | 304.2 | -5.8 | -1.87 | 312 | 312 | 297.39999 | 520 |
| 1733347620 | 310 | -3.1 | -0.99 | 315.1 | 316.6 | 308.89999 | 798 |
| 1733261220 | 313.1 | -5.7 | -1.79 | 318.7 | 318.7 | 313.1 | 416 |
| 1733174820 | 318.8 | 1 | 0.31 | 318.8 | 319.5 | 317.2 | 463 |
| 1732915620 | 317.8 | 0.8 | 0.25 | 315.3 | 317.8 | 314.7 | 296 |
| 1732829220 | 317 | 0.3 | 0.09 | 315.7 | 317 | 315.5 | 83 |
| 1732742820 | 316.7 | -2.2 | -0.69 | 318.8 | 319 | 314.8 | 219 |
| 1732656420 | 318.89999 | -0.2 | -0.06 | 317.89999 | 318.89999 | 314.1 | 499 |
| 1732570020 | 319.1 | 1.6 | 0.50 | 317.5 | 321.2 | 316.89999 | 953 |
| 1732310820 | 317.5 | 2.7 | 0.86 | 313.89999 | 319.2 | 313.39999 | 418 |
| 1732224420 | 314.8 | 5.1 | 1.65 | 311.3 | 314.89999 | 309.7 | 495 |
| 1732138020 | 309.7 | 0.7 | 0.23 | 310 | 312 | 309.5 | 509 |
| 1732051620 | 309 | -0.9 | -0.29 | 309.8 | 310.3 | 305 | 741 |
| 1731965220 | 309.89999 | 9.9 | 3.30 | 301.6 | 309.89999 | 301.6 | 1912 |
| 1731705960 | 300 | -0.5 | -0.17 | 297.6 | 300.39999 | 297.3 | 257 |
| 1731619560 | 300.5 | 6.5 | 2.21 | 295.7 | 301.2 | 295.7 | 449 |
| 1731533160 | 294 | 1.2 | 0.41 | 292.89999 | 294 | 291.6 | 501 |
| 1731446820 | 292.8 | -0.5 | -0.17 | 295.39999 | 296.2 | 292.5 | 492 |
| 1731360420 | 293.3 | 2.3 | 0.79 | 291.89999 | 296.5 | 291.89999 | 461 |
| 1731101220 | 291 | 0.2 | 0.07 | 289.89999 | 294.2 | 289.1 | 433 |
| 1731014760 | 290.8 | 8.3 | 2.94 | 285.89999 | 293.2 | 262.5 | 1103 |
| 1730928360 | 282.5 | 1.8 | 0.64 | 290.5 | 292.3 | 281.7 | 690 |
| 1730841960 | 280.7 | -0.6 | -0.21 | 281.2 | 282.3 | 278.1 | 333 |
| 1730755560 | 281.3 | -3.8 | -1.33 | 284.8 | 286.5 | 281.2 | 2177 |
| 1730496360 | 285.1 | -2.3 | -0.80 | 286.8 | 287.3 | 285.1 | 356 |
| 1730409960 | 287.39999 | -0.4 | -0.14 | 286.8 | 288.8 | 283.1 | 311 |
| 1730323560 | 287.8 | -4 | -1.37 | 291.7 | 292.3 | 287.5 | 508 |
| 1730237160 | 291.8 | 0.1 | 0.03 | 293 | 294.39999 | 291.6 | 640 |
| 1730150760 | 291.7 | -2.9 | -0.98 | 296.2 | 296.2 | 291.7 | 624 |
| 1729888020 | 294.6 | -1.7 | -0.57 | 296.89999 | 298.5 | 294.6 | 482 |
| 1729801560 | 296.3 | -6.6 | -2.18 | 302.7 | 303.2 | 296.3 | 569 |
| 1729715160 | 302.89999 | -2.1 | -0.69 | 304.39999 | 307.6 | 301 | 264 |
| 1729628760 | 305 | -0.5 | -0.16 | 305.3 | 306.5 | 303.5 | 510 |
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
