Premium
AngioDynamics Inc (ANGO)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.623 | -6.08220247974 | 10.243 | 10.42 | 9.23 | 695279 | 9.61484412 | CS |
| 4 | -1.78 | -15.6140350877 | 11.4 | 11.54 | 9.23 | 467365 | 10.31710226 | CS |
| 12 | 2.18 | 29.3010752688 | 7.44 | 13.5 | 7.44 | 756330 | 10.82363311 | CS |
| 26 | 2.16 | 28.9544235925 | 7.46 | 13.5 | 5.83 | 596357 | 9.08870484 | CS |
| 52 | 4.09 | 73.9602169982 | 5.53 | 13.5 | 5.26 | 557641 | 7.8662024 | CS |
| 156 | -15.07 | -61.0368570271 | 24.69 | 24.87 | 5.26 | 467049 | 9.93014165 | CS |
| 260 | -2.13 | -18.1276595745 | 11.75 | 32 | 5.26 | 389715 | 12.33754314 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 9.2899999 | -0.15 | -1.59 | 9.425 | 9.575 | 9.23 | 620653 |
| 1740699300 | 9.44 | -0.17 | -1.77 | 9.6 | 9.77 | 9.39 | 713964 |
| 1740612900 | 9.61 | -0.25 | -2.54 | 9.843 | 10.09 | 9.56 | 1141826 |
| 1740526500 | 9.86 | -0.22 | -2.18 | 10.01 | 10.12 | 9.65 | 605252 |
| 1740440100 | 10.08 | -0.25 | -2.42 | 10.243 | 10.42 | 10.08 | 394702 |
| 1740180900 | 10.33 | -0.26 | -2.46 | 10.67 | 10.78 | 10.18 | 356560 |
| 1740094500 | 10.59 | -0.29 | -2.67 | 10.78 | 10.78 | 10.55 | 309752 |
| 1740008100 | 10.88 | 0.45 | 4.31 | 10.39 | 11.07 | 10.328 | 413267 |
| 1739921700 | 10.43 | 0.09 | 0.87 | 10.23 | 10.45 | 10.13 | 471927 |
| 1739576100 | 10.34 | -0.19 | -1.80 | 10.5 | 10.55 | 10.285 | 188725 |
| 1739489700 | 10.53 | 0.07 | 0.72 | 10.55 | 10.6 | 10.18 | 321201 |
| 1739403300 | 10.455 | -0.33 | -3.01 | 10.72 | 10.74 | 10.455 | 316001 |
| 1739316900 | 10.78 | -0.07 | -0.65 | 10.75 | 10.84 | 10.61 | 336992 |
| 1739230500 | 10.85 | -0.19 | -1.72 | 11 | 11 | 10.68 | 481880 |
| 1738971300 | 11.04 | -0.06 | -0.54 | 11.09 | 11.16 | 11.0007 | 330777 |
| 1738884900 | 11.1 | 0.21 | 1.93 | 10.92 | 11.205 | 10.82 | 443136 |
| 1738798500 | 10.89 | -0.09 | -0.82 | 10.97 | 11.09 | 10.77 | 373547 |
| 1738712100 | 10.98 | -0.06 | -0.54 | 11.05 | 11.38 | 10.965 | 482274 |
| 1738625700 | 11.04 | -0.37 | -3.24 | 11.4 | 11.54 | 10.9501 | 577503 |
| 1738366500 | 11.41 | -1.05 | -8.43 | 12.4 | 12.59 | 11.05 | 1313196 |
| 1738280100 | 12.46 | 0 | 0.00 | 12.65 | 13.5 | 12.43 | 1555027 |
| 1738193700 | 12.46 | -0.05 | -0.40 | 12.51 | 12.99 | 12.3501 | 922048 |
| 1738107300 | 12.51 | 0.29 | 2.37 | 12.22 | 12.57 | 12.05 | 943167 |
| 1738020900 | 12.22 | 0.03 | 0.25 | 12.17 | 12.94 | 11.94 | 1483295 |
| 1737761700 | 12.19 | 0.13 | 1.08 | 12.36 | 12.46 | 12.08 | 371598 |
| 1737675300 | 12.06 | 0 | 0.00 | 12.06 | 12.06 | 12.06 | 0 |
| 1737588900 | 12.06 | 0.12 | 1.01 | 11.9 | 12.18 | 11.78 | 679891 |
| 1737502500 | 11.94 | -0.49 | -3.94 | 12.28 | 12.43 | 11.84 | 431933 |
| 1737156900 | 12.43 | -0.34 | -2.66 | 12.72 | 12.79 | 12.1104 | 551578 |
| 1737070500 | 12.77 | 0.6 | 4.93 | 12.17 | 12.96 | 12.03 | 1020456 |
| 1736984100 | 12.17 | 0.37 | 3.14 | 12.2 | 12.33 | 11.65 | 702609 |
| 1736897700 | 11.8 | -0.66 | -5.30 | 12.54 | 12.66 | 11.78 | 1148991 |
| 1736811300 | 12.46 | 0.16 | 1.30 | 11.61 | 12.58 | 11.52 | 1259402 |
| 1736552100 | 12.3 | -0.64 | -4.95 | 12.32 | 12.65 | 12 | 2072777 |
| 1736379300 | 12.94 | 3.54 | 37.66 | 12.195 | 13.129 | 11.5 | 4272877 |
| 1736292900 | 9.4 | 0.13 | 1.40 | 9.27 | 9.634 | 9.13 | 895492 |
| 1736206500 | 9.27 | 0.19 | 2.09 | 9.09 | 9.3953 | 9.09 | 558163 |
| 1735947300 | 9.08 | 0.1 | 1.11 | 9.03 | 9.1199999 | 8.91 | 311873 |
| 1735860900 | 8.98 | -0.18 | -1.97 | 9.21 | 9.21 | 8.76 | 435714 |
| 1735688100 | 9.16 | 0.11 | 1.22 | 9.1 | 9.33 | 9.0401 | 416078 |
| 1735601700 | 9.05 | 0.14 | 1.57 | 9.3564 | 9.3564 | 8.75 | 351235 |
| 1735342500 | 8.91 | -0.1 | -1.11 | 9.01 | 9.06 | 8.71 | 214846 |
| 1735256100 | 9.01 | 0.32 | 3.68 | 8.67 | 9.06 | 8.635 | 358835 |
| 1735077840 | 8.69 | -0.17 | -1.92 | 8.65 | 8.85 | 8.59 | 126173 |
| 1734996900 | 8.86 | -0.03 | -0.34 | 8.89 | 8.89 | 8.6 | 292375 |
| 1734737700 | 8.89 | 0.31 | 3.61 | 8.58 | 8.955 | 8.5283 | 522736 |
| 1734651300 | 8.58 | -0.35 | -3.92 | 9.18 | 9.18 | 8.445 | 443499 |
| 1734564900 | 8.93 | -0.33 | -3.56 | 9.28 | 9.32 | 8.85 | 617256 |
| 1734478500 | 9.26 | -0.07 | -0.75 | 9.44 | 9.58 | 9.0399999 | 630519 |
| 1734392100 | 9.33 | 0.33 | 3.67 | 9.2 | 9.5 | 9.06 | 658389 |
| 1734132900 | 9 | -0.18 | -1.96 | 9.09 | 9.17 | 8.92 | 473723 |
| 1734046500 | 9.18 | 0.07 | 0.77 | 8.9801 | 9.2899999 | 8.88 | 493825 |
| 1733960100 | 9.11 | 0.22 | 2.47 | 8.835 | 9.24 | 8.8013999 | 620773 |
| 1733873700 | 8.89 | 0.26 | 3.01 | 8.515 | 9.0399999 | 8.39 | 868797 |
| 1733787300 | 8.63 | 1.63 | 23.29 | 7.44 | 9.42 | 7.44 | 3942758 |
| 1733528100 | 7 | -0.1 | -1.41 | 7.08 | 7.145 | 6.92 | 151614 |
| 1733441700 | 7.1 | -0.04 | -0.56 | 7.11 | 7.11 | 6.94 | 311584 |
| 1733355300 | 7.14 | 0.04 | 0.56 | 7.12 | 7.2 | 7.03 | 290573 |
| 1733268900 | 7.1 | -0.04 | -0.56 | 7.14 | 7.14 | 6.97 | 268365 |
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
