Premium
ABB Ltd (PK) (ABBNY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 2.22098833981 | 54.03 | 55.55 | 52.6 | 184643 | 53.78916906 | CS |
| 4 | 1.37 | 2.54363163758 | 53.86 | 55.55 | 52.6 | 202155 | 54.25263322 | CS |
| 12 | -0.88 | -1.56834788808 | 56.11 | 59.66 | 52.6 | 201499 | 55.97192825 | CS |
| 26 | -2.47 | -4.28076256499 | 57.7 | 59.66 | 50.65 | 216586 | 55.66416197 | CS |
| 52 | 13.75 | 33.1485053038 | 41.48 | 59.66 | 40.3918 | 221178 | 52.84864376 | CS |
| 156 | 18.3 | 49.5532087734 | 36.93 | 59.66 | 32.88 | 258451 | 45.57818425 | CS |
| 260 | 18.3 | 49.5532087734 | 36.93 | 59.66 | 32.88 | 258451 | 45.57818425 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 55.23 | 0.83 | 1.53 | 55.31 | 55.55 | 55.15 | 125443 |
| 1737066420 | 54.4 | 0.27 | 0.50 | 54.47 | 54.53 | 54.18 | 142583 |
| 1736979720 | 54.13 | 0.5 | 0.93 | 54.41 | 54.41 | 54.01 | 168076 |
| 1736893380 | 53.63 | 0.42 | 0.78 | 53.73 | 53.84 | 53.32 | 192069 |
| 1736806800 | 53.214 | -0.48 | -0.89 | 52.68 | 53.222 | 52.6 | 151489 |
| 1736547720 | 53.69 | -1.12 | -2.04 | 54.03 | 54.19 | 53.5 | 268999 |
| 1736375340 | 54.81 | 0.64 | 1.18 | 54.47 | 54.87 | 54.3375 | 193290 |
| 1736288940 | 54.17 | -0.43 | -0.79 | 54.69 | 54.74 | 53.7301 | 355182 |
| 1736202360 | 54.5999 | 0.64 | 1.19 | 54.21 | 55.19 | 54.01 | 203627 |
| 1735942980 | 53.96 | 0.44 | 0.82 | 54.09 | 54.19 | 53.74 | 242446 |
| 1735856700 | 53.52 | -0.19 | -0.35 | 53.24 | 53.71 | 53.01 | 282547 |
| 1735683960 | 53.71 | -0.55 | -1.01 | 53.57 | 54.25 | 53.57 | 124420 |
| 1735597740 | 54.26 | -0.61 | -1.11 | 53.95 | 54.39 | 53.72 | 198066 |
| 1735338000 | 54.87 | -0.37 | -0.67 | 54.76 | 54.975 | 54.55 | 135874 |
| 1735252020 | 55.24 | -0.14 | -0.25 | 54.39 | 55.43 | 54.39 | 98503 |
| 1735078200 | 55.38 | 0.44 | 0.80 | 55 | 55.38 | 53.96 | 108903 |
| 1734992400 | 54.94 | 0.25 | 0.46 | 54.72 | 54.95 | 54.39 | 277305 |
| 1734733200 | 54.69 | 0.74 | 1.37 | 53.86 | 54.91 | 53.85 | 293257 |
| 1734646800 | 53.95 | -2.01 | -3.59 | 54.51 | 54.62 | 53.86 | 490549 |
| 1734560940 | 55.96 | -1.87 | -3.23 | 57.95 | 58 | 55.88 | 284842 |
| 1734474360 | 57.83 | -0.2 | -0.34 | 57.76 | 58.15 | 57.64 | 191303 |
| 1734388140 | 58.03 | 0.4 | 0.69 | 58.01 | 58.23 | 57.91 | 191012 |
| 1734128940 | 57.63 | -0.03 | -0.05 | 58.13 | 58.15 | 57.56 | 191077 |
| 1734042480 | 57.66 | -0.91 | -1.55 | 58.41 | 58.75 | 57.66 | 185014 |
| 1733955900 | 58.57 | 0.8 | 1.38 | 58.69 | 58.78 | 58.295 | 390316 |
| 1733869200 | 57.77 | -1.06 | -1.80 | 58.55 | 58.69 | 57.77 | 135667 |
| 1733782800 | 58.83 | -0.22 | -0.37 | 59.62 | 59.66 | 58.72 | 156057 |
| 1733523600 | 59.05 | 0.13 | 0.22 | 59.16 | 59.33 | 58.95 | 156731 |
| 1733437500 | 58.92 | 0.03 | 0.05 | 58.86 | 59.16 | 58.85 | 162332 |
| 1733350980 | 58.89 | 1.16 | 2.01 | 58.45 | 58.99 | 58.18 | 134615 |
| 1733264700 | 57.73 | 0.12 | 0.21 | 57.82 | 58.05 | 57.6585 | 127823 |
| 1733178180 | 57.61 | 0.51 | 0.89 | 57.36 | 57.63 | 57.06 | 236075 |
| 1732918200 | 57.1 | 1.52 | 2.73 | 56.46 | 57.17 | 56.44 | 120145 |
| 1732746540 | 55.58 | -0.15 | -0.27 | 55.7 | 55.82 | 55.33 | 165768 |
| 1732660140 | 55.73 | -0.36 | -0.64 | 55.7 | 55.84 | 55.39 | 143722 |
| 1732573560 | 56.09 | -0.04 | -0.07 | 56.42 | 56.56 | 55.98 | 162489 |
| 1732314000 | 56.13 | 0.13 | 0.23 | 56.18 | 56.38 | 56.02 | 175299 |
| 1732227900 | 56 | 0.46 | 0.83 | 55.69 | 56 | 55.37 | 179868 |
| 1732141740 | 55.54 | -0.05 | -0.09 | 55.78 | 56.05 | 55.212 | 188139 |
| 1732054800 | 55.59 | -0.03 | -0.05 | 54.86 | 55.67 | 54.86 | 176027 |
| 1731968640 | 55.619 | -0.49 | -0.88 | 55.31 | 55.74 | 55.23 | 237253 |
| 1731709260 | 56.11 | -0.09 | -0.16 | 56.15 | 56.29 | 55.91 | 308303 |
| 1731622800 | 56.2 | 0.09 | 0.16 | 56.48 | 56.7 | 56.08 | 202595 |
| 1731536760 | 56.11 | 0 | 0.00 | 56.05 | 56.3 | 55.552 | 182801 |
| 1731450480 | 56.11 | -1.46 | -2.54 | 56.904 | 56.94 | 55.71 | 181383 |
| 1731363600 | 57.57 | 0.47 | 0.82 | 57.69 | 57.85 | 57.45 | 547036 |
| 1731104400 | 57.1 | -0.43 | -0.75 | 57.19 | 57.23 | 56.825 | 190228 |
| 1731018540 | 57.53 | 0.28 | 0.49 | 57.37 | 57.85 | 57.26 | 223087 |
| 1730931600 | 57.25 | -0.1 | -0.17 | 57.57 | 58.02 | 57.1 | 171543 |
| 1730845680 | 57.35 | 1.52 | 2.72 | 56.39 | 57.5 | 56.39 | 114797 |
| 1730759160 | 55.83 | 0.35 | 0.63 | 55.85 | 56.15 | 55.71 | 118005 |
| 1730496420 | 55.48 | 0.05 | 0.09 | 55.69 | 55.846 | 55.38 | 187946 |
| 1730409780 | 55.43 | -0.53 | -0.95 | 55.63 | 55.685 | 54.99 | 136727 |
| 1730323500 | 55.96 | -0.32 | -0.57 | 55.65 | 56.19 | 55.65 | 138425 |
| 1730237280 | 56.28 | -0.54 | -0.95 | 55.94 | 56.29 | 55.78 | 222735 |
| 1730150880 | 56.82 | 0.8 | 1.43 | 56.45 | 56.9 | 56.26 | 185377 |
| 1729891500 | 56.02 | 0.29 | 0.52 | 56.11 | 56.41 | 55.98 | 151652 |
| 1729805160 | 55.728 | 0.13 | 0.23 | 55.99 | 56.04 | 55.5501 | 298903 |
| 1729718940 | 55.6 | -0.95 | -1.68 | 55.7 | 56.09 | 55.5 | 249852 |
| 1729632300 | 56.55 | -0.11 | -0.19 | 56.36 | 56.7 | 56.294 | 137930 |
| 1729545600 | 56.66 | -0.59 | -1.03 | 56.95 | 57.19 | 56.58 | 148254 |
| 1729286400 | 57.25 | -0.95 | -1.63 | 57.15 | 57.4425 | 56.99 | 129807 |
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
