Premium
ABB Ltd (PK) (ABLZF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.526 | -2.71888251434 | 56.126 | 56.66 | 51.46 | 3613 | 53.80450731 | CS |
| 4 | 0.646 | 1.19731623235 | 53.954 | 59.43 | 51.46 | 3505 | 55.29398994 | CS |
| 12 | -3.766 | -6.45238666347 | 58.366 | 60.656 | 51.46 | 3595 | 55.26429072 | CS |
| 26 | -1.008 | -1.81268882175 | 55.608 | 61 | 51.46 | 3459 | 56.28625448 | CS |
| 52 | 8.94 | 19.579500657 | 45.66 | 61 | 44.31 | 4048 | 54.4011246 | CS |
| 156 | 22.58 | 70.5184259838 | 32.02 | 61 | 24.136 | 17225 | 33.56893134 | CS |
| 260 | 33.1445 | 154.480203211 | 21.4555 | 61 | 14.61 | 30298 | 30.17480997 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741213440 | 54.6 | 3.14 | 6.10 | 55.246 | 56.2 | 54.522 | 2961 |
| 1741126800 | 51.46 | -1.23 | -2.33 | 53.314 | 54.002 | 51.46 | 2079 |
| 1741040760 | 52.69 | -1.18 | -2.18 | 54.18 | 55.514 | 52.69 | 1586 |
| 1740781260 | 53.865 | -0.29 | -0.53 | 53.84 | 54.51 | 52.892 | 9030 |
| 1740695340 | 54.15 | -1.28 | -2.31 | 54.132 | 55.44 | 53.87 | 2056 |
| 1740608400 | 55.43 | 1.29 | 2.38 | 56.126 | 56.66 | 55.43 | 3313 |
| 1740522480 | 54.14 | -1.95 | -3.48 | 54.51 | 54.5769 | 54.14 | 2091 |
| 1740435600 | 56.09 | -2.24 | -3.84 | 55.18 | 56.59 | 55.18 | 5676 |
| 1740176400 | 58.33 | 0.06 | 0.10 | 58.774 | 59.078 | 58.33 | 6142 |
| 1740090480 | 58.274 | 1.27 | 2.22 | 57.766 | 58.682 | 57.67 | 2135 |
| 1740003960 | 57.008 | -0.85 | -1.47 | 58.16 | 58.16 | 57 | 3321 |
| 1739917740 | 57.858 | 1.51 | 2.68 | 57.53 | 59.43 | 57.53 | 2896 |
| 1739572020 | 56.346 | -0.42 | -0.75 | 56.466 | 56.482 | 56.346 | 1257 |
| 1739485320 | 56.77 | 2.02 | 3.70 | 55.688 | 56.87 | 55.55 | 3118 |
| 1739398920 | 54.746 | -0.58 | -1.06 | 54.858 | 56.61 | 54.746 | 3045 |
| 1739312940 | 55.33 | 1.36 | 2.52 | 55.914 | 55.934 | 54.916 | 3850 |
| 1739226000 | 53.97 | -0.16 | -0.30 | 55.528 | 55.746 | 53.97 | 4059 |
| 1738967160 | 54.132 | -0.52 | -0.95 | 55 | 56.08 | 54.132 | 6768 |
| 1738880400 | 54.65 | 0.91 | 1.70 | 54.718 | 54.8438 | 54.12 | 2221 |
| 1738794000 | 53.736 | -1.01 | -1.84 | 53.954 | 53.954 | 53.736 | 1959 |
| 1738708080 | 54.744 | 0.8 | 1.48 | 54.758 | 54.76 | 53.976 | 1906 |
| 1738621740 | 53.945 | -1.61 | -2.90 | 53.936 | 54.132 | 53.07 | 3825 |
| 1738362000 | 55.556 | 0.65 | 1.19 | 55.47 | 55.614 | 54.63 | 2668 |
| 1738276080 | 54.904 | -0.88 | -1.58 | 54.906 | 55.552 | 54.629 | 2543 |
| 1738189740 | 55.786 | 0.67 | 1.21 | 56.05 | 56.52 | 55.786 | 3474 |
| 1738103280 | 55.12 | -0.77 | -1.38 | 55.456 | 56.49 | 55.12 | 9206 |
| 1738016820 | 55.894 | -2.81 | -4.79 | 57.916 | 57.916 | 55.886 | 1850 |
| 1737757440 | 58.706 | 0.55 | 0.95 | 60.482 | 60.656 | 58.706 | 1645 |
| 1737671220 | 58.155 | -1.64 | -2.74 | 59.186 | 60.02 | 58.155 | 3378 |
| 1737584640 | 59.792 | 2.98 | 5.25 | 59.37 | 59.862 | 57.6 | 4564 |
| 1737498540 | 56.812 | 1.98 | 3.61 | 56.956 | 58.496 | 56.62 | 4041 |
| 1737152880 | 54.832 | 0.3 | 0.55 | 55.45 | 55.774 | 54.832 | 1418 |
| 1737066420 | 54.53 | -0.7 | -1.27 | 53.974 | 55.126 | 53.942 | 1416 |
| 1736979720 | 55.232 | 1.2 | 2.22 | 53.474 | 55.232 | 53.43 | 5858 |
| 1736893380 | 54.03 | 0.07 | 0.13 | 53.532 | 54.75 | 53.5 | 2053 |
| 1736806800 | 53.962 | 1.45 | 2.77 | 53.694 | 53.964 | 52.322 | 1894 |
| 1736547720 | 52.51 | -1.37 | -2.54 | 53.722 | 54.646 | 52.51 | 1652 |
| 1736375340 | 53.876 | -1.59 | -2.87 | 54.28 | 54.28 | 53.876 | 834 |
| 1736288940 | 55.47 | 1.53 | 2.84 | 53.978 | 55.47 | 53.73 | 2478 |
| 1736202360 | 53.94 | 0.38 | 0.70 | 53.984 | 55.77 | 53.5435 | 2046 |
| 1735942980 | 53.564 | 0.25 | 0.47 | 53.91 | 55.07 | 53.564 | 16716 |
| 1735856700 | 53.3157 | -0.38 | -0.72 | 53.6 | 55.05 | 52.916 | 4179 |
| 1735683960 | 53.7 | -0.02 | -0.03 | 53.854 | 55.296 | 53.7 | 1852 |
| 1735597740 | 53.716 | -0.83 | -1.53 | 55.48 | 55.48 | 53.06 | 11045 |
| 1735338000 | 54.55 | -1.19 | -2.13 | 55.48 | 55.48 | 54.55 | 1179 |
| 1735252020 | 55.74 | 1.89 | 3.51 | 55.464 | 55.74 | 55.464 | 1301 |
| 1735078200 | 53.85 | -0.05 | -0.10 | 53.85 | 56.4 | 53.85 | 2318 |
| 1734992400 | 53.904 | -1.79 | -3.21 | 55.528 | 55.564 | 53.904 | 1523 |
| 1734733200 | 55.694 | 0.42 | 0.76 | 53.742 | 55.694 | 53.742 | 5729 |
| 1734646800 | 55.272 | -1.13 | -2.00 | 55.498 | 55.498 | 53.718 | 10350 |
| 1734560940 | 56.4 | -2.77 | -4.68 | 57.562 | 57.934 | 56.4 | 5558 |
| 1734474360 | 59.17 | 2.08 | 3.64 | 57.46 | 59.17 | 57.46 | 2286 |
| 1734388140 | 57.09 | -0.08 | -0.14 | 58.405 | 59.04 | 57.09 | 3611 |
| 1734128940 | 57.17 | -2.1 | -3.55 | 59.128 | 59.136 | 57.17 | 1811 |
| 1734042480 | 59.274 | 1.51 | 2.61 | 59.282 | 59.282 | 57.518 | 1319 |
| 1733955900 | 57.766 | 0.22 | 0.38 | 58.366 | 59.674 | 57.766 | 1589 |
| 1733869200 | 57.548 | -0.97 | -1.65 | 59.578 | 59.578 | 57.548 | 2754 |
| 1733782800 | 58.516 | 0.68 | 1.17 | 60.446 | 60.446 | 58.516 | 603 |
| 1733523600 | 57.84 | -0.33 | -0.56 | 58.954 | 60.254 | 57.82 | 2900 |
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
