Premium
Bny Mellon DRN (BONY34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.43 | 2.01254908656 | 468.56 | 477.99 | 450.73 | 19 | 472.47568966 | DR |
| 4 | -25 | -4.97027773912 | 502.99 | 503.12 | 450.73 | 96 | 481.97202683 | DR |
| 12 | 92.67 | 24.0501401433 | 385.32 | 503.12 | 385.32 | 115 | 449.30740268 | DR |
| 26 | 154.99 | 47.9845201238 | 323 | 503.12 | 323 | 82 | 422.11666593 | DR |
| 52 | 227.49 | 90.8143712575 | 250.5 | 503.12 | 249.5 | 158 | 322.48061394 | DR |
| 156 | 153.6 | 47.3504115417 | 324.39 | 503.12 | 194.4 | 286 | 251.76891501 | DR |
| 260 | 275.72 | 136.312849162 | 202.27 | 503.12 | 143.65 | 308 | 248.07365687 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 477.99 | 5.99 | 1.27 | 477.99 | 477.99 | 477.99 | 11 |
| 1734730200 | 472 | 3.83 | 0.82 | 450.73 | 472 | 450.73 | 37 |
| 1734643800 | 468.17 | -13.01 | -2.70 | 468.56 | 468.56 | 468.17 | 10 |
| 1734557340 | 481.18 | 0 | 0.00 | 481.18 | 481.18 | 481.18 | 0 |
| 1734470940 | 481.18 | 0.22 | 0.05 | 482.65 | 483.14 | 481.18 | 98 |
| 1734384540 | 480.96 | 4.8 | 1.01 | 481.44 | 481.44 | 480.96 | 15 |
| 1734125340 | 476.16 | -3.84 | -0.80 | 480 | 480.24 | 476.16 | 445 |
| 1734039000 | 480 | -6.57 | -1.35 | 475 | 480 | 475 | 242 |
| 1733952540 | 486.57 | 0 | 0.00 | 486.57 | 486.57 | 486.57 | 0 |
| 1733866140 | 486.57 | -5.88 | -1.19 | 488.04 | 489.02 | 485.59 | 44 |
| 1733779740 | 492.45 | 14.49 | 3.03 | 492.45 | 492.45 | 492.45 | 6 |
| 1733520600 | 477.96 | 0 | 0.00 | 477.96 | 477.96 | 477.96 | 0 |
| 1733434200 | 477.96 | -5.67 | -1.17 | 487.2 | 487.2 | 476.64 | 50 |
| 1733347800 | 483.63 | -7.47 | -1.52 | 483.63 | 483.63 | 483.63 | 5 |
| 1733261340 | 491.1 | -1.84 | -0.37 | 498.82 | 498.82 | 491.1 | 314 |
| 1733174940 | 492.94 | -1.38 | -0.28 | 493.43 | 493.43 | 492.94 | 25 |
| 1732915740 | 494.32 | 12.09 | 2.51 | 502.99 | 503.12 | 491.43 | 40 |
| 1732829400 | 482.23 | 0 | 0.00 | 482.23 | 482.23 | 482.23 | 0 |
| 1732743000 | 482.23 | 14.58 | 3.12 | 479.22 | 482.23 | 479.22 | 34 |
| 1732656600 | 467.65 | -6.15 | -1.30 | 468.59 | 468.59 | 467.65 | 6 |
| 1732570140 | 473.8 | 10.12 | 2.18 | 462.77 | 473.8 | 462.77 | 105 |
| 1732310940 | 463.68 | 5.13 | 1.12 | 463.68 | 463.68 | 463.68 | 1 |
| 1732224600 | 458.55 | 9.45 | 2.10 | 462.6 | 462.6 | 449.55 | 113 |
| 1732051800 | 449.1 | -0.9 | -0.20 | 449.1 | 449.1 | 449.1 | 225 |
| 1731965340 | 450 | -1.8 | -0.40 | 455.96 | 455.96 | 450 | 13 |
| 1731619800 | 451.8 | -0.9 | -0.20 | 455.85 | 455.85 | 451.8 | 36 |
| 1731533400 | 452.7 | 2.93 | 0.65 | 451.8 | 452.7 | 451.8 | 39 |
| 1731446940 | 449.77 | -4.31 | -0.95 | 446.85 | 451.35 | 446.85 | 250 |
| 1731360540 | 454.08 | 8.8 | 1.98 | 454.96 | 454.96 | 454.08 | 345 |
| 1731101400 | 445.28 | 6.16 | 1.40 | 446.16 | 446.16 | 445.28 | 119 |
| 1731014940 | 439.12 | -7.48 | -1.67 | 433.4 | 446.6 | 432.08 | 132 |
| 1730928600 | 446.6 | 11.87 | 2.73 | 463 | 468.6 | 445.23 | 401 |
| 1730842200 | 434.73 | 0.57 | 0.13 | 441.61 | 441.61 | 434.73 | 12 |
| 1730755800 | 434.16 | -8.92 | -2.01 | 434.43 | 434.43 | 432.96 | 618 |
| 1730496600 | 443.08 | 6.78 | 1.55 | 441.76 | 443.08 | 441.76 | 24 |
| 1730410200 | 436.3 | -0.18 | -0.04 | 436.56 | 436.56 | 436.04 | 14 |
| 1730323800 | 436.48 | -5.28 | -1.20 | 441.76 | 444.84 | 436.48 | 315 |
| 1730237340 | 441.76 | 2.73 | 0.62 | 437.8 | 441.76 | 437.8 | 148 |
| 1730151000 | 439.03 | 6.45 | 1.49 | 430 | 439.03 | 430 | 367 |
| 1729891800 | 432.58 | -2.58 | -0.59 | 432 | 432.58 | 431.71 | 13 |
| 1729805400 | 435.16 | 1.29 | 0.30 | 437.31 | 437.31 | 435.16 | 181 |
| 1729719000 | 433.87 | 0.86 | 0.20 | 434.3 | 435.59 | 433.44 | 152 |
| 1729632600 | 433.01 | 0.86 | 0.20 | 444.4 | 444.4 | 433.01 | 89 |
| 1729546140 | 432.15 | 3.55 | 0.83 | 434.4 | 434.4 | 432.15 | 144 |
| 1729287000 | 428.6 | -10.99 | -2.50 | 428.6 | 428.6 | 428.6 | 7 |
| 1729200540 | 439.59 | 5.5 | 1.27 | 443.2 | 443.37 | 439.59 | 152 |
| 1729114140 | 434.09 | 2.8 | 0.65 | 435.86 | 437 | 434.09 | 78 |
| 1729027740 | 431.29 | 6.67 | 1.57 | 424.62 | 433.9 | 424.62 | 87 |
| 1728941340 | 424.62 | 8.82 | 2.12 | 416.02 | 424.62 | 416.02 | 29 |
| 1728682200 | 415.8 | 1.7 | 0.41 | 420.12 | 427.14 | 415.8 | 82 |
| 1728595740 | 414.1 | 1.64 | 0.40 | 412.46 | 415.33 | 412.46 | 134 |
| 1728509400 | 412.46 | 8.06 | 1.99 | 412.05 | 412.46 | 410.03 | 18 |
| 1728422940 | 404.4 | 8.94 | 2.26 | 400 | 404.4 | 400 | 95 |
| 1728336600 | 395.46 | 7.02 | 1.81 | 394 | 395.46 | 394 | 5 |
| 1728077400 | 388.44 | 3.12 | 0.81 | 391.01 | 392.58 | 388.44 | 34 |
| 1727991000 | 385.32 | -1.17 | -0.30 | 385.32 | 385.32 | 385.32 | 1 |
| 1727904540 | 386.49 | -3.9 | -1.00 | 386.49 | 386.49 | 386.49 | 1 |
| 1727818200 | 390.39 | 3.12 | 0.81 | 388 | 390.39 | 388 | 156 |
| 1727731800 | 387.27 | -4.29 | -1.10 | 390 | 390 | 387.27 | 32 |
| 1727472600 | 391.56 | 1.96 | 0.50 | 390.39 | 392.3 | 390.39 | 221 |
| 1727386140 | 389.6 | -6.25 | -1.58 | 389.6 | 389.6 | 389.6 | 3 |
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
