Premium
Azenta Inc (AZTA)
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 | 1.82 | 7.30044123546 | 24.93 | 28.52 | 24.0606 | 800720 | 25.81307737 | CS |
| 4 | -7.57 | -22.0571095571 | 34.32 | 35.8 | 24.0606 | 922906 | 27.90179089 | CS |
| 12 | -25.88 | -49.1734752043 | 52.63 | 55.635 | 24.0606 | 757874 | 36.72229627 | CS |
| 26 | -14.7 | -35.4644149578 | 41.45 | 55.635 | 24.0606 | 754821 | 42.05952135 | CS |
| 52 | -25.71 | -49.0087685856 | 52.46 | 63.58 | 24.0606 | 644330 | 45.93650007 | CS |
| 156 | -46.73 | -63.5955362003 | 73.48 | 79.3 | 24.0606 | 733948 | 50.56297171 | CS |
| 260 | -89.07 | -76.9038162666 | 115.82 | 118.14 | 24.0606 | 710816 | 54.02020157 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 26.73 | -0.4 | -1.47 | 26.8 | 27.0043 | 25.79 | 602872 |
| 1745534100 | 27.13 | 1.33 | 5.16 | 25.91 | 27.305 | 25.825 | 717780 |
| 1745447700 | 25.8 | 0.75 | 2.99 | 26.26 | 27.435 | 25.64 | 765422 |
| 1745361300 | 25.05 | 0.02 | 0.08 | 25.27 | 25.695 | 24.55 | 859499 |
| 1745274900 | 25.03 | -0.22 | -0.87 | 24.93 | 25.06 | 24.0606 | 1062586 |
| 1744929300 | 25.25 | -0.25 | -0.98 | 25.33 | 25.5 | 24.68 | 879920 |
| 1744842900 | 25.5 | -0.41 | -1.58 | 26.61 | 26.61 | 25.01 | 842521 |
| 1744756500 | 25.91 | -1.71 | -6.19 | 27.42 | 27.72 | 25.795 | 788213 |
| 1744670100 | 27.62 | 0.91 | 3.41 | 27.64 | 27.89 | 26.93 | 1090465 |
| 1744410900 | 26.71 | 0.18 | 0.66 | 26.59 | 26.94 | 25.79 | 1111754 |
| 1744324500 | 26.535 | -3.08 | -10.39 | 29.21 | 29.335 | 25.36 | 1128089 |
| 1744238100 | 29.61 | 3.02 | 11.36 | 26.05 | 29.92 | 25.755 | 1376608 |
| 1744151700 | 26.59 | -2.51 | -8.63 | 30.04 | 30.16 | 26.14 | 1594070 |
| 1744065300 | 29.1 | -0.02 | -0.07 | 27.88 | 30.39 | 27.48 | 1209240 |
| 1743806100 | 29.12 | -2.18 | -6.96 | 29.73 | 30.085 | 27.93 | 1065652 |
| 1743719700 | 31.3 | -4.11 | -11.61 | 34.05 | 34.59 | 31.09 | 686968 |
| 1743633300 | 35.41 | 1.29 | 3.78 | 33.64 | 35.8 | 33.409999 | 557827 |
| 1743546900 | 34.12 | -0.52 | -1.50 | 34.64 | 35.43 | 34.02 | 441732 |
| 1743460500 | 34.64 | 0.03 | 0.09 | 34.32 | 35.06 | 33.325 | 766837 |
| 1743201300 | 34.61 | -0.91 | -2.56 | 35.35 | 35.695 | 33.369999 | 680511 |
| 1743114900 | 35.52 | -0.89 | -2.44 | 36.32 | 36.46 | 35.06 | 730905 |
| 1743028500 | 36.41 | -0.74 | -1.99 | 37.15 | 37.69 | 36.14 | 444515 |
| 1742942100 | 37.15 | -1.08 | -2.83 | 38.07 | 38.33 | 37.1 | 411751 |
| 1742855700 | 38.23 | 0.8 | 2.14 | 37.82 | 38.6 | 37.625 | 438001 |
| 1742596500 | 37.43 | -0.36 | -0.95 | 37.73 | 38.16 | 37.11 | 1244883 |
| 1742510100 | 37.79 | 1.01 | 2.75 | 36.56 | 38 | 35.88 | 633647 |
| 1742423700 | 36.78 | 0.1 | 0.27 | 36.46 | 37.67 | 36 | 713536 |
| 1742337300 | 36.68 | -0.79 | -2.11 | 37.18 | 38.29 | 35.56 | 596293 |
| 1742250900 | 37.47 | 0.67 | 1.82 | 36.81 | 37.52 | 36.18 | 978190 |
| 1741991700 | 36.8 | 0.24 | 0.66 | 37.04 | 37.04 | 36.09 | 778580 |
| 1741905300 | 36.56 | -1.64 | -4.29 | 37.65 | 38.71 | 35.9 | 951894 |
| 1741818900 | 38.2 | -2.42 | -5.96 | 40.62 | 40.62 | 37.71 | 1003781 |
| 1741732500 | 40.62 | -2.88 | -6.62 | 43.22 | 43.22 | 40.3 | 713614 |
| 1741646100 | 43.5 | -0.18 | -0.41 | 43.49 | 45.255 | 43.01 | 1072985 |
| 1741390500 | 43.68 | 2.57 | 6.25 | 41.07 | 44.04 | 40.38 | 810259 |
| 1741304100 | 41.11 | 0.17 | 0.42 | 40.37 | 41.7 | 39.57 | 625101 |
| 1741217700 | 40.94 | -0.13 | -0.32 | 41.16 | 41.44 | 40.51 | 449412 |
| 1741131300 | 41.07 | -0.04 | -0.10 | 40.26 | 41.26 | 39.1 | 810757 |
| 1741044900 | 41.11 | -2.51 | -5.75 | 43.39 | 43.715 | 40.9301 | 649213 |
| 1740785700 | 43.62 | 0.68 | 1.58 | 42.87 | 43.73 | 42.68 | 603892 |
| 1740699300 | 42.94 | -4.1 | -8.72 | 46.02 | 46.51 | 42.125 | 1027581 |
| 1740612900 | 47.04 | 0.15 | 0.32 | 46.89 | 47.55 | 46.4 | 609385 |
| 1740526500 | 46.89 | 1.31 | 2.87 | 45.65 | 47.089 | 44.86 | 694804 |
| 1740440100 | 45.58 | 0.83 | 1.85 | 44.7 | 45.7912 | 44.01 | 505885 |
| 1740180900 | 44.75 | -0.03 | -0.07 | 44.92 | 45.21 | 44.08 | 423124 |
| 1740094500 | 44.78 | -0.64 | -1.41 | 45.38 | 46.1 | 44.22 | 377793 |
| 1740008100 | 45.42 | 1.02 | 2.30 | 44.1 | 45.87 | 44.1 | 589727 |
| 1739921700 | 44.4 | -1.01 | -2.22 | 45.34 | 46.32 | 43.9278 | 574029 |
| 1739576100 | 45.41 | 0.31 | 0.68 | 46.14 | 46.31 | 45.28 | 419380 |
| 1739489700 | 45.105 | -0.22 | -0.47 | 45.31 | 45.94 | 44.83 | 445360 |
| 1739403300 | 45.32 | -0.54 | -1.18 | 45.43 | 45.88 | 44.38 | 437595 |
| 1739316900 | 45.86 | -1.65 | -3.47 | 47.4 | 48.22 | 45.025 | 768674 |
| 1739230500 | 47.51 | -4.81 | -9.19 | 52 | 52.62 | 46.92 | 1126397 |
| 1738971300 | 52.32 | -1.72 | -3.18 | 53.92 | 54.2 | 50 | 611342 |
| 1738884900 | 54.04 | 0.28 | 0.52 | 54.38 | 55.635 | 53.59 | 550601 |
| 1738798500 | 53.76 | 1.79 | 3.44 | 51.97 | 53.885 | 47.14 | 838086 |
| 1738712100 | 51.97 | -0.12 | -0.23 | 51.89 | 52.43 | 50.13 | 822324 |
| 1738625700 | 52.09 | -1.96 | -3.63 | 52.98 | 53.175 | 51.825 | 452417 |
| 1738366500 | 54.05 | 0.14 | 0.26 | 53.87 | 54.59 | 53.36 | 550433 |
| 1738280100 | 53.91 | 0.51 | 0.96 | 53.9 | 55.37 | 53.25 | 397712 |
| 1738193700 | 53.4 | -0.85 | -1.57 | 54.15 | 54.15 | 52.63 | 503738 |
| 1738107300 | 54.25 | -0.24 | -0.44 | 54.55 | 55.26 | 53.56 | 321483 |
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
