Premium
Electromed Inc (ELMD)
AMEX
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 | -1.28 | -4.79221265444 | 26.71 | 28.1145 | 23.561 | 114429 | 25.86340895 | CS |
| 4 | -9.11 | -26.3752171395 | 34.54 | 34.61 | 23.561 | 140710 | 28.91842696 | CS |
| 12 | -3.02 | -10.6151142355 | 28.45 | 35.56 | 23.561 | 105619 | 30.30890218 | CS |
| 26 | 8.18 | 47.4202898551 | 17.25 | 35.56 | 16.58 | 98498 | 27.29337288 | CS |
| 52 | 9.83 | 63.0128205128 | 15.6 | 35.56 | 13.74 | 63007 | 24.61612541 | CS |
| 156 | 13.3 | 109.645507007 | 12.13 | 35.56 | 8.7 | 29740 | 20.64699003 | CS |
| 260 | 14.57 | 134.162062615 | 10.86 | 35.56 | 6.9157 | 50950 | 15.33581768 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 25.43 | 0.72 | 2.91 | 24.5 | 25.47 | 24.5 | 77231 |
| 1741303800 | 24.71 | -1.27 | -4.89 | 25.78 | 26.08 | 24.5 | 111549 |
| 1741217400 | 25.98 | -0.07 | -0.27 | 26.22 | 26.7313 | 24.32 | 161418 |
| 1741131000 | 26.05 | -0.13 | -0.50 | 25.88 | 26.275 | 23.561 | 175558 |
| 1741044600 | 26.18 | -0.86 | -3.18 | 27.08 | 28.1145 | 25.9501 | 79494 |
| 1740785400 | 27.04 | 0.21 | 0.78 | 26.71 | 27.43 | 26.65 | 44125 |
| 1740699000 | 26.83 | -0.63 | -2.29 | 27.21 | 27.76 | 26.39 | 91273 |
| 1740612600 | 27.46 | 0.7 | 2.62 | 26.69 | 27.55 | 26.545 | 121906 |
| 1740526200 | 26.76 | -0.21 | -0.78 | 26.97 | 27.305 | 25.96 | 105522 |
| 1740439800 | 26.97 | -1 | -3.58 | 27.95 | 28.13 | 26.85 | 148086 |
| 1740180600 | 27.97 | -0.66 | -2.31 | 28.79 | 29.1786 | 27.8 | 147103 |
| 1740094200 | 28.63 | -0.73 | -2.49 | 29.85 | 30.33 | 28.315 | 148067 |
| 1740007800 | 29.36 | -0.19 | -0.64 | 29.55 | 29.55 | 28.75 | 96902 |
| 1739921400 | 29.55 | -2.34 | -7.34 | 31.22 | 31.33 | 28.91 | 222776 |
| 1739575800 | 31.89 | -1.32 | -3.97 | 33.409999 | 33.65 | 31.55 | 123154 |
| 1739489400 | 33.21 | -0.07 | -0.21 | 33.8 | 34.2299 | 32.22 | 130930 |
| 1739403000 | 33.28 | 4.08 | 13.97 | 31.63 | 34.03 | 29.68 | 203054 |
| 1739316600 | 29.2 | -0.76 | -2.54 | 28.28 | 29.66 | 28 | 186915 |
| 1739230200 | 29.96 | -3.09 | -9.35 | 32.28 | 32.67 | 29.55 | 254634 |
| 1738971000 | 33.049999 | -1.25 | -3.64 | 34.54 | 34.61 | 32.33 | 121021 |
| 1738884600 | 34.3 | -0.78 | -2.22 | 35.3 | 35.3 | 34 | 53346 |
| 1738798200 | 35.08 | -0.12 | -0.34 | 35.22 | 35.405 | 34.26 | 72820 |
| 1738711800 | 35.2 | 1.32 | 3.90 | 34.02 | 35.25 | 33.5163 | 80716 |
| 1738625400 | 33.88 | -0.52 | -1.51 | 33.5 | 33.96 | 30.51 | 115246 |
| 1738366200 | 34.4 | -0.74 | -2.11 | 35.27 | 35.54 | 34.34 | 64864 |
| 1738279800 | 35.14 | -0.29 | -0.82 | 35.45 | 35.56 | 34.7663 | 57451 |
| 1738193400 | 35.43 | 0.36 | 1.03 | 35.11 | 35.4999 | 34.64 | 65497 |
| 1738107000 | 35.07 | 1.93 | 5.82 | 34.53 | 35.26 | 32.944699 | 108067 |
| 1738020600 | 33.14 | -0.35 | -1.05 | 33.65 | 33.65 | 32.65 | 68859 |
| 1737761400 | 33.49 | -0.02 | -0.06 | 33.32 | 33.99 | 32.75 | 73679 |
| 1737675000 | 33.509999 | 0 | 0.00 | 33.509999 | 33.509999 | 33.509999 | 0 |
| 1737588600 | 33.509999 | -0.39 | -1.15 | 34.18 | 34.51 | 33.119999 | 62860 |
| 1737502200 | 33.9 | -0.1 | -0.29 | 34.34 | 35.07 | 33.8862 | 121262 |
| 1737156600 | 34 | 0.13 | 0.38 | 34.25 | 34.25 | 33.170099 | 77079 |
| 1737070200 | 33.87 | 0.15 | 0.44 | 34.25 | 34.25 | 32.99 | 98540 |
| 1736983800 | 33.72 | 2.67 | 8.60 | 31.5 | 34.04 | 31.07 | 192296 |
| 1736897400 | 31.05 | 0.58 | 1.90 | 30.53 | 31.62 | 30.3 | 84635 |
| 1736811000 | 30.47 | 0.7 | 2.35 | 30 | 30.695 | 29.4391 | 49389 |
| 1736551800 | 29.77 | -1.35 | -4.34 | 30.84 | 31.14 | 29.39 | 73947 |
| 1736379000 | 31.12 | 0.82 | 2.71 | 30.74 | 31.7 | 30.5 | 107302 |
| 1736292600 | 30.3 | -0.93 | -2.98 | 31.5 | 31.75 | 29.71 | 112832 |
| 1736206200 | 31.23 | 0.54 | 1.76 | 30.75 | 31.88 | 30.4 | 102693 |
| 1735947000 | 30.69 | 0.59 | 1.96 | 30.15 | 30.8899 | 29.71 | 75906 |
| 1735860600 | 30.1 | 0.55 | 1.86 | 29.81 | 30.31 | 29.21 | 66022 |
| 1735687800 | 29.55 | -0.61 | -2.02 | 30.38 | 30.5299 | 29.325 | 46106 |
| 1735601400 | 30.16 | 0.92 | 3.15 | 29.01 | 30.5799 | 28.1 | 162830 |
| 1735342200 | 29.24 | -0.56 | -1.88 | 29.83 | 29.99 | 28.798 | 55795 |
| 1735255800 | 29.8 | 0.22 | 0.74 | 29.35 | 30 | 29.08 | 60432 |
| 1735077840 | 29.58 | 0.93 | 3.25 | 29 | 29.92 | 28.65 | 69225 |
| 1734996600 | 28.65 | 0.92 | 3.32 | 27.5 | 29.34 | 26.5511 | 196533 |
| 1734737400 | 27.73 | 0.25 | 0.91 | 27.23 | 28.11 | 27.22 | 60136 |
| 1734651000 | 27.48 | 0.48 | 1.78 | 27.32 | 28.97 | 27.12 | 80578 |
| 1734564600 | 27 | -1.12 | -3.98 | 28.17 | 28.98 | 26.91 | 54664 |
| 1734478200 | 28.12 | -0.3 | -1.06 | 28.38 | 28.39 | 27.7598 | 54138 |
| 1734391800 | 28.42 | 0.24 | 0.85 | 28.39 | 28.9416 | 27.7234 | 71341 |
| 1734132600 | 28.18 | -0.42 | -1.47 | 28.45 | 28.75 | 27.69 | 132831 |
| 1734046200 | 28.6 | -0.21 | -0.73 | 28.72 | 29.0517 | 28.33 | 42574 |
| 1733959800 | 28.81 | -0.28 | -0.96 | 29.04 | 29.21 | 28.389 | 67234 |
| 1733873400 | 29.09 | -0.8 | -2.68 | 30.01 | 30.05 | 28.79 | 72271 |
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
