Premium
Clean Harbors, Inc. (CH6)
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 | 1.7 | 0.7498897221 | 226.7 | 240.6 | 226.7 | 111 | 235.9778777 | DE |
| 4 | -2.5 | -1.08271979212 | 230.9 | 252.6 | 226.7 | 82 | 237.82959121 | DE |
| 12 | 2.7 | 1.19627824546 | 225.7 | 252.6 | 203.7 | 85 | 231.76893166 | DE |
| 26 | 20.3 | 9.75492551658 | 208.1 | 252.6 | 190 | 92 | 221.36407366 | DE |
| 52 | 65.20001 | 39.9509889676 | 163.19999 | 252.6 | 147.8 | 88 | 202.18000693 | DE |
| 156 | 71.8 | 45.8492975734 | 156.6 | 252.6 | 126 | 85 | 191.7400535 | DE |
| 260 | 71.8 | 45.8492975734 | 156.6 | 252.6 | 126 | 85 | 191.7400535 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470820 | 227.1 | -9.9 | -4.18 | 233.2 | 234.9 | 227.1 | 51 |
| 1734384420 | 237 | 5.7 | 2.46 | 234.2 | 237 | 234 | 48 |
| 1734125220 | 231.3 | -8.4 | -3.50 | 238.6 | 238.6 | 231.3 | 22 |
| 1734038820 | 239.7 | 2.2 | 0.93 | 240.6 | 240.6 | 238.6 | 30 |
| 1733952420 | 237.5 | 7.3 | 3.17 | 228.9 | 237.5 | 228.9 | 353 |
| 1733866020 | 230.2 | -0.5 | -0.22 | 226.7 | 232.4 | 226.7 | 103 |
| 1733779620 | 230.7 | -6 | -2.53 | 236.7 | 236.7 | 227.4 | 305 |
| 1733520420 | 236.7 | 3.5 | 1.50 | 234.9 | 236.7 | 234.9 | 35 |
| 1733434020 | 233.2 | -9.8 | -4.03 | 233.2 | 233.2 | 233.2 | 20 |
| 1733347620 | 243 | -0.1 | -0.04 | 246.9 | 246.9 | 243 | 47 |
| 1733261220 | 243.1 | 0.1 | 0.04 | 241 | 244.5 | 241 | 32 |
| 1733174820 | 243 | -4.7 | -1.90 | 251.6 | 252.6 | 243 | 206 |
| 1732915620 | 247.7 | 1.1 | 0.45 | 247.5 | 247.7 | 247.5 | 3 |
| 1732829220 | 246.6 | 3.2 | 1.31 | 242.7 | 246.6 | 242.7 | 17 |
| 1732742820 | 243.4 | -2.5 | -1.02 | 247 | 247 | 243.4 | 4 |
| 1732656420 | 245.9 | -1.8 | -0.73 | 245.2 | 249.3 | 245.2 | 50 |
| 1732570020 | 247.7 | 5.9 | 2.44 | 244.2 | 248.8 | 243.2 | 91 |
| 1732310820 | 241.8 | 1.8 | 0.75 | 237.3 | 243.1 | 237.3 | 138 |
| 1732224420 | 240 | 4.6 | 1.95 | 236 | 240 | 236 | 44 |
| 1732138020 | 235.4 | 1.6 | 0.68 | 232.7 | 236.2 | 232.7 | 50 |
| 1732051620 | 233.8 | 3.2 | 1.39 | 230.9 | 233.8 | 230.9 | 41 |
| 1731965220 | 230.6 | -3.1 | -1.33 | 232.3 | 232.3 | 228.4 | 80 |
| 1731705960 | 233.7 | -5.4 | -2.26 | 237.7 | 237.7 | 233.7 | 96 |
| 1731619560 | 239.1 | -7.2 | -2.92 | 243.5 | 248.6 | 239.1 | 94 |
| 1731533160 | 246.3 | -2.6 | -1.04 | 247 | 247 | 246.3 | 43 |
| 1731446820 | 248.9 | 2 | 0.81 | 249 | 249.2 | 245.6 | 35 |
| 1731360420 | 246.9 | 2.9 | 1.19 | 244.9 | 247.6 | 242.6 | 105 |
| 1731101220 | 244 | 4.4 | 1.84 | 238.9 | 244 | 238.9 | 65 |
| 1731014760 | 239.6 | -0.5 | -0.21 | 240 | 245.5 | 239.5 | 112 |
| 1730928360 | 240.1 | 18.7 | 8.45 | 230.5 | 242.5 | 228.9 | 173 |
| 1730841960 | 221.4 | 0.5 | 0.23 | 220.1 | 221.6 | 220.1 | 59 |
| 1730755560 | 220.9 | 3 | 1.38 | 215.4 | 221 | 212.1 | 206 |
| 1730496360 | 217.9 | 0.8 | 0.37 | 213 | 220.6 | 213 | 66 |
| 1730409960 | 217.1 | -1.6 | -0.73 | 215.4 | 219.2 | 213.9 | 94 |
| 1730323560 | 218.7 | -26 | -10.63 | 242.8 | 247.7 | 203.7 | 596 |
| 1730237160 | 244.7 | 7.3 | 3.07 | 239.4 | 245.6 | 239.4 | 82 |
| 1730150760 | 237.4 | 2.3 | 0.98 | 236.2 | 237.4 | 234 | 111 |
| 1729888020 | 235.1 | -4.2 | -1.76 | 237.8 | 237.8 | 235.1 | 41 |
| 1729801560 | 239.3 | 2.3 | 0.97 | 236.1 | 239.3 | 235 | 61 |
| 1729715160 | 237 | -2.4 | -1.00 | 240.2 | 240.2 | 237 | 35 |
| 1729628760 | 239.4 | 0.2 | 0.08 | 239.7 | 239.7 | 239.4 | 14 |
| 1729542360 | 239.2 | 2.2 | 0.93 | 236.1 | 239.2 | 236 | 102 |
| 1729283160 | 237 | -4.3 | -1.78 | 237 | 237 | 237 | 23 |
| 1729196760 | 241.3 | 4.2 | 1.77 | 239.4 | 241.3 | 239.4 | 50 |
| 1729110360 | 237.1 | 0.5 | 0.21 | 232.6 | 238.2 | 232.6 | 187 |
| 1729023960 | 236.6 | -2 | -0.84 | 240.5 | 240.5 | 236.6 | 17 |
| 1728937620 | 238.6 | 2.8 | 1.19 | 238.3 | 238.6 | 238.1 | 28 |
| 1728678360 | 235.8 | 3.4 | 1.46 | 233.7 | 235.8 | 233.7 | 20 |
| 1728591960 | 232.4 | -0.6 | -0.26 | 230.6 | 235 | 230.6 | 56 |
| 1728505560 | 233 | 3.9 | 1.70 | 229 | 233.1 | 227.5 | 34 |
| 1728419160 | 229.1 | 4 | 1.78 | 222.7 | 229.2 | 222.7 | 29 |
| 1728332760 | 225.1 | -0.2 | -0.09 | 225.1 | 225.1 | 225.1 | 2 |
| 1728073560 | 225.3 | 4.5 | 2.04 | 222.8 | 225.5 | 222.8 | 73 |
| 1727987220 | 220.8 | 2.2 | 1.01 | 220.8 | 220.8 | 220.8 | 1 |
| 1727900820 | 218.6 | 1.6 | 0.74 | 215.4 | 218.6 | 215.4 | 21 |
| 1727814420 | 217 | 0.5 | 0.23 | 218.5 | 219.2 | 217 | 37 |
| 1727728020 | 216.5 | 4 | 1.88 | 216.5 | 216.5 | 216.5 | 35 |
| 1727468760 | 212.5 | -7.4 | -3.37 | 216 | 217.8 | 212.5 | 175 |
| 1727382360 | 219.9 | -0.6 | -0.27 | 222.9 | 223.1 | 219 | 61 |
| 1727295960 | 220.5 | -4.9 | -2.17 | 223.2 | 224.8 | 219.2 | 185 |
| 1727209560 | 225.4 | 0.5 | 0.22 | 225.7 | 226.1 | 225.4 | 149 |
| 1727123160 | 224.9 | 3.5 | 1.58 | 219.9 | 226.1 | 219.9 | 126 |
| 1726864020 | 221.4 | 0.7 | 0.32 | 220.4 | 221.4 | 220.4 | 130 |
| 1726777560 | 220.7 | 4.1 | 1.89 | 220.7 | 220.7 | 220.7 | 12 |
| 1726691220 | 216.6 | -2.9 | -1.32 | 218 | 218 | 214.9 | 160 |
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
