Premium
Carpenter Technology (XTY)
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 | 10.59999 | 2.0816948154 | 509.2 | 530.6 | 494.4 | 250 | 515.70943789 | DE |
| 4 | 120.19999 | 30.0800775776 | 399.6 | 530.6 | 393.3 | 227 | 472.71869574 | DE |
| 12 | 181.69999 | 53.7414936409 | 338.1 | 530.6 | 337.39999 | 171 | 417.81254325 | DE |
| 26 | 233.79999 | 81.7482482517 | 286 | 530.6 | 244 | 136 | 369.36881616 | DE |
| 52 | 295.79999 | 132.053566964 | 224 | 530.6 | 198 | 131 | 303.95329639 | DE |
| 156 | 462.29999 | 803.999982609 | 57.5 | 530.6 | 56 | 153 | 199.06553252 | DE |
| 260 | 462.29999 | 803.999982609 | 57.5 | 530.6 | 56 | 153 | 199.06553252 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782419100 | 523.4 | 11.4 | 2.23 | 513.4 | 530.6 | 509.4 | 115 |
| 1782332700 | 512 | -3.8 | -0.74 | 505.6 | 520.79999 | 505 | 426 |
| 1782246300 | 515.79999 | -1.6 | -0.31 | 515.2 | 522.79999 | 494.4 | 264 |
| 1782159900 | 517.4 | 0.4 | 0.08 | 517 | 517.79999 | 511.4 | 244 |
| 1781900700 | 517 | 3.8 | 0.74 | 509.2 | 520 | 509 | 201 |
| 1781814300 | 513.2 | 9.8 | 1.95 | 505.4 | 519 | 499.6 | 194 |
| 1781727900 | 503.4 | 18.7 | 3.86 | 487.1 | 507.2 | 480.5 | 192 |
| 1781641500 | 484.7 | -0.6 | -0.12 | 490.4 | 490.6 | 478.8 | 216 |
| 1781555100 | 485.3 | 0.3 | 0.06 | 491.7 | 498.2 | 476.6 | 107 |
| 1781295900 | 485 | -2.7 | -0.55 | 490.3 | 509.6 | 483.2 | 406 |
| 1781209500 | 487.7 | 36 | 7.97 | 459.9 | 487.7 | 454.5 | 312 |
| 1781123100 | 451.7 | 0.7 | 0.16 | 453 | 466.1 | 445.1 | 245 |
| 1781036700 | 451 | 19 | 4.40 | 435.9 | 455.5 | 435 | 324 |
| 1780950300 | 432 | 10.3 | 2.44 | 420.6 | 432 | 414.4 | 172 |
| 1780691100 | 421.7 | -5.1 | -1.19 | 426.8 | 430 | 418.6 | 128 |
| 1780604700 | 426.8 | 7.4 | 1.76 | 416.6 | 426.8 | 415.2 | 134 |
| 1780518300 | 419.4 | -0.3 | -0.07 | 421.6 | 421.6 | 414.5 | 55 |
| 1780431900 | 419.7 | 5.8 | 1.40 | 420 | 427.2 | 413.8 | 456 |
| 1780345500 | 413.9 | 10.4 | 2.58 | 402.5 | 413.9 | 400 | 205 |
| 1780086300 | 403.5 | 8.5 | 2.15 | 399.6 | 405.8 | 393.3 | 145 |
| 1779999900 | 395 | -0.8 | -0.20 | 400.4 | 400.6 | 395 | 242 |
| 1779913500 | 395.8 | 2.6 | 0.66 | 393.2 | 395.8 | 388.7 | 248 |
| 1779827100 | 393.2 | 12 | 3.15 | 380.2 | 395.7 | 379.1 | 303 |
| 1779740700 | 381.2 | 4.7 | 1.25 | 378.9 | 381.2 | 373.1 | 37 |
| 1779481500 | 376.5 | -2 | -0.53 | 381.2 | 383 | 376.5 | 42 |
| 1779395100 | 378.5 | 25 | 7.07 | 365.5 | 378.9 | 359.5 | 119 |
| 1779308700 | 353.5 | 9.8 | 2.85 | 353.5 | 353.5 | 353.5 | 3 |
| 1779222300 | 343.7 | -4.4 | -1.26 | 345.1 | 345.1 | 337.39999 | 159 |
| 1779135900 | 348.1 | -6.6 | -1.86 | 346.4 | 351.2 | 346.4 | 29 |
| 1778876700 | 354.7 | -16.3 | -4.39 | 366.1 | 370.3 | 354.7 | 134 |
| 1778790300 | 371 | 0.8 | 0.22 | 374.1 | 376.8 | 371 | 169 |
| 1778703900 | 370.2 | 11.1 | 3.09 | 364.7 | 371.8 | 364.7 | 55 |
| 1778617500 | 359.1 | -10.6 | -2.87 | 367 | 367.4 | 354.6 | 89 |
| 1778531100 | 369.7 | 3.7 | 1.01 | 365.8 | 369.7 | 355.9 | 129 |
| 1778271900 | 366 | -14 | -3.68 | 382 | 384.7 | 366 | 141 |
| 1778185500 | 380 | -12 | -3.06 | 393.4 | 400.8 | 380 | 150 |
| 1778099100 | 392 | 14.1 | 3.73 | 377.1 | 392 | 376.2 | 98 |
| 1778012700 | 377.9 | 14.9 | 4.10 | 375 | 379.2 | 365.7 | 344 |
| 1777926300 | 363 | 1.5 | 0.41 | 369 | 369.1 | 359.7 | 169 |
| 1777580700 | 361.5 | 14.7 | 4.24 | 348.5 | 363.4 | 343.8 | 136 |
| 1777494300 | 346.8 | -15.6 | -4.30 | 369.3 | 381 | 340.89999 | 647 |
| 1777407900 | 362.4 | -3.2 | -0.88 | 363.4 | 364.8 | 360 | 17 |
| 1777321500 | 365.6 | 0.8 | 0.22 | 364.8 | 371.1 | 362.3 | 107 |
| 1777062300 | 364.8 | 4.8 | 1.33 | 367.6 | 367.6 | 360.1 | 252 |
| 1776975900 | 360 | -3.5 | -0.96 | 362.7 | 372.7 | 360 | 115 |
| 1776889500 | 363.5 | -11.5 | -3.07 | 378 | 378.8 | 357.5 | 181 |
| 1776803100 | 375 | -7.2 | -1.88 | 391.8 | 391.8 | 375 | 144 |
| 1776716700 | 382.2 | 4.3 | 1.14 | 380.9 | 382.2 | 371.8 | 203 |
| 1776457500 | 377.9 | 22.3 | 6.27 | 367.5 | 381.5 | 358.2 | 86 |
| 1776371100 | 355.6 | -9.6 | -2.63 | 370.4 | 375 | 355.6 | 50 |
| 1776284700 | 365.2 | -8.8 | -2.35 | 375 | 382.3 | 365 | 173 |
| 1776198300 | 374 | -1.7 | -0.45 | 381.9 | 382.8 | 371.3 | 86 |
| 1776111900 | 375.7 | 6.8 | 1.84 | 374.5 | 381 | 367.9 | 160 |
| 1775852700 | 368.9 | -3.8 | -1.02 | 373 | 374.9 | 363.7 | 45 |
| 1775766300 | 372.7 | 5.8 | 1.58 | 361.7 | 379.7 | 360.1 | 64 |
| 1775679900 | 366.9 | 24.4 | 7.12 | 340.39999 | 366.9 | 340.39999 | 76 |
| 1775593500 | 342.5 | -1.5 | -0.44 | 338.1 | 346.6 | 338.1 | 23 |
| 1775161500 | 344 | -10 | -2.82 | 344 | 348 | 344 | 67 |
| 1775075100 | 354 | 16 | 4.73 | 344 | 354 | 338 | 85 |
| 1774988700 | 338 | 14 | 4.32 | 324 | 338 | 316 | 154 |
| 1774902300 | 324 | -8 | -2.41 | 326 | 334 | 324 | 88 |
| 1774646700 | 332 | -6 | -1.78 | 340 | 340 | 332 | 22 |
| 1774560300 | 338 | -12 | -3.43 | 352 | 352 | 338 | 115 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
