Premium
Stryker Corp (1SYK)
BIT
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 | 19 | 5.3176602295 | 357.3 | 376.3 | 355.3 | 66 | 356.89694656 | DE |
| 4 | 30.5 | 8.82012724118 | 345.8 | 376.3 | 341.4 | 83 | 348.30362319 | DE |
| 12 | 44.5 | 13.4116937914 | 331.8 | 417.4 | 331.8 | 70 | 355.86987472 | DE |
| 26 | 69.2 | 22.5333767502 | 307.1 | 417.4 | 293.1 | 66 | 341.40181612 | DE |
| 52 | 65 | 20.8801798908 | 311.3 | 417.4 | 293.1 | 61 | 335.57769296 | DE |
| 156 | 106.2 | 39.3187708256 | 270.1 | 417.4 | 268 | 61 | 333.18025061 | DE |
| 260 | 106.2 | 39.3187708256 | 270.1 | 417.4 | 268 | 61 | 333.18025061 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 376.3 | 20.9 | 5.88 | 376.3 | 376.3 | 376.3 | 3 |
| 1737046500 | 355.4 | 0 | 0.00 | 355.4 | 355.4 | 355.4 | 0 |
| 1736960100 | 355.4 | -3.7 | -1.03 | 355.4 | 355.4 | 355.3 | 78 |
| 1736873700 | 359.1 | 0 | 0.00 | 359.1 | 359.1 | 359.1 | 0 |
| 1736787300 | 359.1 | 14.9 | 4.33 | 357.3 | 359.1 | 357.3 | 53 |
| 1736528100 | 344.2 | 0 | 0.00 | 344.2 | 344.2 | 344.2 | 0 |
| 1736441700 | 344.2 | 0 | 0.00 | 344.2 | 344.2 | 344.2 | 0 |
| 1736355300 | 344.2 | 0 | 0.00 | 344.2 | 344.2 | 344.2 | 0 |
| 1736268900 | 344.2 | -6.8 | -1.94 | 344.2 | 344.2 | 341.4 | 277 |
| 1736182500 | 351 | 0 | 0.00 | 351 | 351 | 351 | 0 |
| 1735923300 | 351 | 5.2 | 1.50 | 351 | 351 | 351 | 5 |
| 1735836900 | 345.8 | -8.4 | -2.37 | 345.8 | 345.8 | 345.8 | 1 |
| 1735577700 | 354.2 | 0 | 0.00 | 354.2 | 354.2 | 354.2 | 0 |
| 1735318500 | 354.2 | 0 | 0.00 | 354.2 | 354.2 | 354.2 | 0 |
| 1734972900 | 354.2 | 0 | 0.00 | 354.2 | 354.2 | 354.2 | 0 |
| 1734713700 | 354.2 | 0 | 0.00 | 354.2 | 354.2 | 354.2 | 0 |
| 1734627300 | 354.2 | 0 | 0.00 | 354.2 | 354.2 | 354.2 | 0 |
| 1734540900 | 354.2 | 0 | 0.00 | 354.2 | 354.2 | 354.2 | 0 |
| 1734454500 | 354.2 | -10.3 | -2.83 | 354.4 | 354.4 | 354.1 | 256 |
| 1734368100 | 364.5 | 0 | 0.00 | 364.5 | 364.5 | 364.5 | 0 |
| 1734108900 | 364.5 | 4.5 | 1.25 | 355.6 | 364.5 | 355.6 | 41 |
| 1734022500 | 360 | -4.3 | -1.18 | 358.9 | 360 | 358.7 | 139 |
| 1733936100 | 364.3 | 0 | 0.00 | 364.3 | 364.3 | 364.3 | 0 |
| 1733849700 | 364.3 | 0 | 0.00 | 364.3 | 364.3 | 364.3 | 0 |
| 1733763300 | 364.3 | -8.2 | -2.20 | 356.1 | 366.2 | 356.1 | 131 |
| 1733504100 | 372.5 | 0 | 0.00 | 372.5 | 372.5 | 372.5 | 0 |
| 1733417700 | 372.5 | 0 | 0.00 | 372.5 | 372.5 | 372.5 | 0 |
| 1733331300 | 372.5 | 2.3 | 0.62 | 372.7 | 373.7 | 372.5 | 65 |
| 1733244900 | 370.2 | 0 | 0.00 | 368.9 | 370.2 | 368.9 | 19 |
| 1733158500 | 370.2 | 0 | 0.00 | 370.2 | 370.2 | 370.2 | 0 |
| 1732899300 | 370.2 | -6.7 | -1.78 | 367.7 | 370.3 | 367.6 | 86 |
| 1732812900 | 376.9 | 0 | 0.00 | 376.9 | 376.9 | 376.9 | 0 |
| 1732726500 | 376.9 | 5.3 | 1.43 | 380.4 | 417.4 | 371 | 101 |
| 1732640100 | 371.6 | 0 | 0.00 | 371.6 | 371.6 | 371.6 | 0 |
| 1732553700 | 371.6 | 2.6 | 0.70 | 371.6 | 371.6 | 371.6 | 1 |
| 1732294500 | 369 | 0 | 0.00 | 369 | 369 | 369 | 0 |
| 1732208100 | 369 | 0 | 0.00 | 369 | 369 | 369 | 0 |
| 1732121700 | 369 | -3.3 | -0.89 | 369 | 369 | 369 | 25 |
| 1732035300 | 372.3 | 0 | 0.00 | 372.3 | 372.3 | 372.3 | 0 |
| 1731948900 | 372.3 | 9 | 2.48 | 373.1 | 373.1 | 372.3 | 28 |
| 1731689700 | 363.3 | 2.9 | 0.80 | 363.3 | 363.3 | 363.3 | 76 |
| 1731603300 | 360.4 | 0 | 0.00 | 360.4 | 360.4 | 360.4 | 0 |
| 1731516900 | 360.4 | 0 | 0.00 | 360.4 | 360.4 | 360.4 | 0 |
| 1731430500 | 360.4 | 6.1 | 1.72 | 360.4 | 360.4 | 360.4 | 17 |
| 1731344100 | 354.3 | 2.1 | 0.60 | 352.4 | 354.3 | 352.4 | 16 |
| 1731084900 | 352.2 | 0 | 0.00 | 352.2 | 352.2 | 352.2 | 0 |
| 1730998500 | 352.2 | 0 | 0.00 | 352.2 | 352.2 | 352.2 | 0 |
| 1730912100 | 352.2 | 16.5 | 4.92 | 348.6 | 352.2 | 348 | 149 |
| 1730825700 | 335.7 | 0 | 0.00 | 335.7 | 335.7 | 335.7 | 0 |
| 1730739300 | 335.7 | 3 | 0.90 | 335.7 | 335.7 | 335.7 | 26 |
| 1730480100 | 332.7 | -2.2 | -0.66 | 332.7 | 332.7 | 332.7 | 1 |
| 1730393700 | 334.89999 | 0.3 | 0.09 | 334.89999 | 334.89999 | 334.89999 | 79 |
| 1730307300 | 334.6 | 2.8 | 0.84 | 337.2 | 339.7 | 334.6 | 78 |
| 1730217300 | 331.8 | 0 | 0.00 | 331.8 | 331.8 | 331.8 | 0 |
| 1730130900 | 331.8 | 0 | 0.00 | 331.8 | 331.8 | 331.8 | 0 |
| 1729871700 | 331.8 | -7.3 | -2.15 | 331.8 | 331.8 | 331.8 | 8 |
| 1729785300 | 339.1 | 0 | 0.00 | 339.1 | 339.1 | 339.1 | 0 |
| 1729698900 | 339.1 | 0 | 0.00 | 339.1 | 339.1 | 339.1 | 0 |
| 1729612500 | 339.1 | 0 | 0.00 | 339.1 | 339.1 | 339.1 | 0 |
| 1729526100 | 339.1 | 16.3 | 5.05 | 339.1 | 339.1 | 339.1 | 20 |
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
