Premium
Electromed Inc (ELMD)
AMEX
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 | 4.47 | 10.6835564054 | 41.84 | 46.31 | 40.7715 | 118763 | 43.37101739 | CS |
| 4 | 8.48 | 22.4160719006 | 37.83 | 46.31 | 35.61 | 83886 | 40.21181068 | CS |
| 12 | 22.14 | 91.6011584609 | 24.17 | 46.31 | 24.0567 | 66000 | 36.01815171 | CS |
| 26 | 18.16 | 64.5115452931 | 28.15 | 46.31 | 23.01 | 64559 | 30.49146595 | CS |
| 52 | 25.53 | 122.858517806 | 20.78 | 46.31 | 17.73 | 60954 | 27.38724194 | CS |
| 156 | 35.71 | 336.886792453 | 10.6 | 46.31 | 8.8 | 52553 | 24.44070996 | CS |
| 260 | 34.7 | 298.880275624 | 11.61 | 46.31 | 8.7 | 37265 | 22.40599295 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 45.43 | 1.36 | 3.09 | 44.14 | 45.49 | 44 | 95866 |
| 1782945000 | 44.07 | 1.77 | 4.18 | 42.29 | 44.59 | 42.29 | 121767 |
| 1782858600 | 42.3 | 0.07 | 0.17 | 42.23 | 42.6 | 41.42 | 160271 |
| 1782772200 | 42.23 | 0.77 | 1.86 | 41.84 | 42.94 | 40.7715 | 97147 |
| 1782513000 | 41.46 | 1.41 | 3.52 | 40.37 | 43.05 | 40.37 | 201173 |
| 1782426600 | 40.05 | 0.93 | 2.38 | 39.16 | 40.205 | 38.4801 | 89122 |
| 1782340200 | 39.12 | 0.59 | 1.53 | 39.15 | 40.9899 | 38.56 | 152600 |
| 1782253800 | 38.53 | 0.13 | 0.34 | 38.84 | 39.15 | 38 | 43971 |
| 1782167400 | 38.4 | -0.28 | -0.72 | 38.06 | 38.75 | 37.5001 | 44596 |
| 1781821800 | 38.68 | 1.54 | 4.15 | 37.25 | 39.03 | 35.6101 | 64595 |
| 1781735400 | 37.14 | -0.41 | -1.09 | 37.27 | 38.15 | 36.84 | 57010 |
| 1781649000 | 37.55 | 0.11 | 0.29 | 37.91 | 38.9 | 37 | 55188 |
| 1781562600 | 37.44 | 0.3 | 0.81 | 37.88 | 38.92 | 37.19 | 67599 |
| 1781303400 | 37.14 | -0.47 | -1.25 | 37.78 | 38.9769 | 36.99 | 39501 |
| 1781217000 | 37.61 | 0.43 | 1.16 | 36.62 | 38.035 | 36.11 | 66596 |
| 1781130600 | 37.18 | 0.89 | 2.45 | 35.81 | 37.74 | 35.81 | 45407 |
| 1781044200 | 36.29 | -0.79 | -2.13 | 36.6 | 37.4899 | 36 | 48957 |
| 1780957800 | 37.08 | -0.61 | -1.62 | 37.83 | 38.49 | 35.61 | 58588 |
| 1780698600 | 37.69 | 0.97 | 2.64 | 36.61 | 38.5799 | 36.61 | 52086 |
| 1780612200 | 36.72 | 1.07 | 3.00 | 36.51 | 37.6199 | 36.04 | 79451 |
| 1780525800 | 35.65 | -0.93 | -2.54 | 36.91 | 38 | 35.62 | 42373 |
| 1780439400 | 36.58 | -0.05 | -0.14 | 37.17 | 38.3 | 36.37 | 62058 |
| 1780353000 | 36.63 | -1.09 | -2.89 | 37.25 | 38.505 | 36.31 | 55546 |
| 1780093800 | 37.72 | -1.57 | -4.00 | 39.21 | 40 | 37.53 | 68564 |
| 1780007400 | 39.29 | 1.03 | 2.69 | 37.98 | 39.52 | 37.02 | 54296 |
| 1779921000 | 38.26 | -0.04 | -0.10 | 38.64 | 39.65 | 37.665 | 52574 |
| 1779834600 | 38.3 | 0.08 | 0.21 | 37.26 | 38.84 | 36.75 | 96836 |
| 1779489000 | 38.22 | -0.36 | -0.93 | 39.15 | 39.65 | 37.98 | 63329 |
| 1779402600 | 38.58 | 0.84 | 2.23 | 37.31 | 39.1 | 36.01 | 86099 |
| 1779316200 | 37.74 | -0.63 | -1.64 | 38.37 | 38.9999 | 37.3 | 58985 |
| 1779229800 | 38.37 | 0.13 | 0.34 | 38.76 | 39.25 | 37.98 | 68518 |
| 1779143400 | 38.24 | 2.56 | 7.17 | 35.89 | 38.71 | 35.7 | 126370 |
| 1778884200 | 35.68 | -0.82 | -2.25 | 35.92 | 37.33 | 33.81 | 155945 |
| 1778797800 | 36.5 | 2.47 | 7.26 | 34.74 | 37.45 | 32.545 | 149250 |
| 1778711400 | 34.03 | 6.83 | 25.11 | 28.36 | 34.43 | 27.63 | 227584 |
| 1778625000 | 27.2 | 1.27 | 4.90 | 25.75 | 27.5 | 25.75 | 68352 |
| 1778538600 | 25.93 | -1 | -3.71 | 27.01 | 27.24 | 25.7 | 45694 |
| 1778279400 | 26.93 | 0.07 | 0.26 | 26.76 | 27.24 | 26.66 | 28913 |
| 1778193000 | 26.86 | 0.92 | 3.55 | 26.1 | 26.94 | 25.93 | 28047 |
| 1778106600 | 25.94 | 0.13 | 0.50 | 26.09 | 26.2 | 25.2 | 25718 |
| 1778020200 | 25.81 | 0.25 | 0.98 | 25.24 | 26.58 | 25.21 | 34659 |
| 1777933800 | 25.56 | -0.04 | -0.16 | 25.69 | 26.54 | 25.44 | 50063 |
| 1777674600 | 25.6 | -0.11 | -0.43 | 25.95 | 26.355 | 25.5 | 36791 |
| 1777588200 | 25.71 | 0.61 | 2.43 | 25.3 | 25.965 | 25.22 | 24675 |
| 1777501800 | 25.1 | -0.64 | -2.49 | 25.62 | 25.78 | 24.885 | 43561 |
| 1777415400 | 25.74 | -0.26 | -1.00 | 25.95 | 26.19 | 25.6054 | 16783 |
| 1777329000 | 26 | -0.39 | -1.48 | 26.51 | 26.75 | 25.98 | 38626 |
| 1777069800 | 26.39 | 0.91 | 3.57 | 25.5 | 26.5679 | 25.5 | 33509 |
| 1776983400 | 25.48 | -0.41 | -1.58 | 25.7 | 25.975 | 25 | 22924 |
| 1776897000 | 25.89 | 0.74 | 2.94 | 25.27 | 25.9999 | 25.25 | 21399 |
| 1776810600 | 25.15 | -0.25 | -0.98 | 25.44 | 25.776 | 25.05 | 24509 |
| 1776724200 | 25.4 | -0.66 | -2.53 | 26.06 | 26.06 | 25.33 | 38627 |
| 1776465000 | 26.06 | 0.67 | 2.64 | 25.82 | 26.4 | 25.635 | 39447 |
| 1776378600 | 25.39 | -0.32 | -1.24 | 25.86 | 25.88 | 25.25 | 17958 |
| 1776292200 | 25.71 | 0.5 | 1.98 | 25.15 | 25.87 | 25.15 | 45081 |
| 1776205800 | 25.21 | 0.26 | 1.04 | 24.75 | 25.5 | 24.75 | 26423 |
| 1776119400 | 24.95 | 0.83 | 3.44 | 24.17 | 24.95 | 24.0567 | 40447 |
| 1775860200 | 24.12 | -0.29 | -1.19 | 24.36 | 24.7 | 24.09 | 18317 |
| 1775773800 | 24.41 | 0.01 | 0.04 | 24.22 | 24.5311 | 24 | 28084 |
| 1775687400 | 24.4 | 0.62 | 2.61 | 24.37 | 24.68 | 24.17 | 30466 |
| 1775601000 | 23.78 | 0.17 | 0.72 | 23.46 | 24 | 23.41 | 35912 |
| 1775514600 | 23.61 | 0.32 | 1.37 | 23.16 | 23.875 | 23.16 | 48793 |
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.
