Premium
Masimo Corp (0JZ2)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 97.74 | 97.74 | 97.74 | 30 | 97.74 | DE |
| 4 | 0 | 0 | 97.74 | 97.74 | 97.74 | 35 | 97.74 | DE |
| 12 | 0 | 0 | 97.74 | 97.74 | 97.74 | 128 | 97.74 | DE |
| 26 | 0 | 0 | 97.74 | 97.74 | 97.74 | 172 | 97.74 | DE |
| 52 | 0 | 0 | 97.74 | 97.74 | 97.74 | 205 | 97.74 | DE |
| 156 | 0 | 0 | 97.74 | 97.74 | 97.74 | 261 | 97.74 | DE |
| 260 | 0 | 0 | 97.74 | 97.74 | 97.74 | 382 | 97.74 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 77 |
| 1736443800 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 0 |
| 1736357400 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 24 |
| 1736271000 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 3 |
| 1736184600 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 115 |
| 1735925400 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 9 |
| 1735839000 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 28 |
| 1735666200 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 4 |
| 1735579800 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 46 |
| 1735320600 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 93 |
| 1735061400 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 2 |
| 1734975000 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 71 |
| 1734715800 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 8 |
| 1734629400 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 65 |
| 1734543000 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 36 |
| 1734456600 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 3 |
| 1734370200 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 65 |
| 1734111000 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 18 |
| 1734024600 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 407 |
| 1733938200 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 198 |
| 1733851800 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 72 |
| 1733765400 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 99 |
| 1733506200 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 54 |
| 1733419800 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 100 |
| 1733333400 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 27 |
| 1733247000 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 34 |
| 1733160600 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 196 |
| 1732901400 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 45 |
| 1732815000 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 0 |
| 1732728600 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 174 |
| 1732642200 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 196 |
| 1732555800 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 191 |
| 1732296600 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 740 |
| 1732210200 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 191 |
| 1732123800 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 7 |
| 1732037400 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 6 |
| 1731951000 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 16 |
| 1731691800 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 264 |
| 1731605400 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 161 |
| 1731519000 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 60 |
| 1731432600 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 2 |
| 1731346200 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 152 |
| 1731087000 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 42 |
| 1731000600 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 69 |
| 1730914200 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 306 |
| 1730827800 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 119 |
| 1730741400 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 70 |
| 1730482200 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 92 |
| 1730395800 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 119 |
| 1730309400 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 22 |
| 1730223000 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 28 |
| 1730136600 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 1 |
| 1729873800 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 297 |
| 1729787400 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 1 |
| 1729701000 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 175 |
| 1729614600 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 1559 |
| 1729528200 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 431 |
| 1729269000 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 5 |
| 1729182600 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 140 |
| 1729096200 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 2 |
| 1729009800 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 6 |
| 1728923400 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 957 |
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
