Premium
Avient Corp (PY9)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -1.6393442623 | 48.8 | 48.8 | 48.8 | 2 | 48.8 | DE |
| 4 | 1.2 | 2.5641025641 | 46.8 | 49.2 | 46.8 | 505 | 47.61306069 | DE |
| 12 | 5.200001 | 12.1495353306 | 42.799999 | 49.2 | 42.799999 | 243 | 47.17917646 | DE |
| 26 | 8.200001 | 20.6030181056 | 39.799999 | 49.2 | 37 | 205 | 43.51442476 | DE |
| 52 | 7.6 | 18.8118811881 | 40.4 | 49.2 | 37 | 188 | 43.37388969 | DE |
| 156 | 7.6 | 18.8118811881 | 40.4 | 49.2 | 37 | 188 | 43.37388969 | DE |
| 260 | 7.6 | 18.8118811881 | 40.4 | 49.2 | 37 | 188 | 43.37388969 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1733174820 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1732915620 | 48.8 | 0.6 | 1.24 | 48.8 | 48.8 | 48.8 | 2 |
| 1732829220 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1732742820 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1732656420 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1732570020 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1732310820 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1732224420 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1732138020 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1732051620 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1731965220 | 48.2 | 0.6 | 1.26 | 48.2 | 48.2 | 48.2 | 29 |
| 1731705960 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1731619560 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1731533160 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1731446760 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1731360360 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1731101160 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1731014760 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1730928360 | 47.6 | 2.8 | 6.25 | 46.8 | 49.2 | 46.8 | 1485 |
| 1730838420 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1730752020 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1730492820 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1730406420 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1730320020 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1730233620 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1730147220 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1729888020 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1729801620 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1729715220 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1729628820 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1729542420 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1729283220 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1729196820 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1729110420 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1729024020 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1728937620 | 44.8 | -0.2 | -0.44 | 44.8 | 44.8 | 44.8 | 10 |
| 1728678360 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1728591960 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1728505560 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1728419160 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1728332760 | 45 | 1.6 | 3.69 | 45.2 | 45.2 | 45 | 20 |
| 1728073560 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1727987160 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1727900760 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1727814360 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1727727960 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1727468760 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1727382360 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1727295960 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1727209560 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1727123160 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1726863960 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1726777560 | 43.4 | 0.6 | 1.40 | 43.4 | 43.4 | 43.4 | 140 |
| 1726691220 | 42.799999 | -1.2 | -2.73 | 42.799999 | 42.799999 | 42.799999 | 14 |
| 1726604760 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1726518360 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1726259160 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1726172760 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1726086360 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1725999960 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1725913560 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1725654360 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1725567960 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1725481560 | 44 | 0 | 0.00 | 44 | 44 | 44 | 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
