Premium
Becton Dickinson and Co (B1DX34)
BOV
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 | -2.08 | -0.792864222002 | 262.34 | 262.34 | 260 | 21 | 260 | DR |
| 4 | -25.74 | -9 | 286 | 286 | 260 | 8 | 262.01826087 | DR |
| 12 | -23.43 | -8.25901512214 | 283.69 | 286 | 260 | 9 | 268.61885714 | DR |
| 26 | 5.48 | 2.15087526493 | 254.78 | 286 | 254.33 | 29 | 257.81136232 | DR |
| 52 | 21.46 | 8.98659966499 | 238.8 | 286 | 233.28 | 157 | 247.02893871 | DR |
| 156 | -11.37 | -4.18584103376 | 271.63 | 286 | 214.7 | 75 | 253.58309528 | DR |
| 260 | 34.66 | 15.3634751773 | 225.6 | 295 | 214.7 | 118 | 257.36637736 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914140 | 260.26 | 0.26 | 0.10 | 260.26 | 260.26 | 260.26 | 1 |
| 1739827800 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1739568600 | 260 | -20.42 | -7.28 | 262.33999 | 262.33999 | 260 | 21 |
| 1739482200 | 280.42 | 0 | 0.00 | 280.42 | 280.42 | 280.42 | 0 |
| 1739395800 | 280.42 | 0 | 0.00 | 280.42 | 280.42 | 280.42 | 0 |
| 1739309400 | 280.42 | 0 | 0.00 | 280.42 | 280.42 | 280.42 | 0 |
| 1739223000 | 280.42 | 0 | 0.00 | 280.42 | 280.42 | 280.42 | 0 |
| 1738963800 | 280.42 | 0 | 0.00 | 280.42 | 280.42 | 280.42 | 0 |
| 1738877400 | 280.42 | 0 | 0.00 | 280.42 | 280.42 | 280.42 | 0 |
| 1738791000 | 280.42 | 0 | 0.00 | 280.42 | 280.42 | 280.42 | 0 |
| 1738704600 | 280.42 | -5.58 | -1.95 | 280.42 | 280.42 | 280.42 | 1 |
| 1738618200 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1738359000 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1738272600 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1738186200 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1738099800 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1738013400 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1737754200 | 286 | 4.73 | 1.68 | 286 | 286 | 286 | 1 |
| 1737667800 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1737581400 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1737495000 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1737408600 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1737149400 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1737063000 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1736976600 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1736890200 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1736803800 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1736544600 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1736458200 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1736371800 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1736285400 | 281.27 | 18.93 | 7.22 | 283.69 | 284.07 | 280.83999 | 12 |
| 1736168400 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1735909200 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1735822800 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1735563600 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1735304400 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1735218000 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1734958800 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1734699600 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1734613200 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1734526800 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1734440400 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1734354000 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1734094800 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1734008400 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1733922000 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1733835600 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1733749200 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1733490000 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1733403600 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1733317200 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1733230800 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1733144400 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1732885200 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1732798800 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1732712400 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1732626000 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1732539600 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1732280400 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1732194000 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1732021200 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 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
