Premium
Bruker Corporation (BRKR)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.7 | 4.66321243523 | 57.9 | 60.65 | 56.98 | 924346 | 58.93141733 | CS |
| 4 | 1.79 | 3.04370005101 | 58.81 | 61.91 | 54.62 | 1286819 | 57.76872961 | CS |
| 12 | -4.15 | -6.40926640927 | 64.75 | 65.25 | 48.07 | 1464285 | 57.80841841 | CS |
| 26 | -1.47 | -2.36829386177 | 62.07 | 72.94 | 48.07 | 1257291 | 61.18250021 | CS |
| 52 | -8.86 | -12.7555427584 | 69.46 | 94.86 | 48.07 | 1135274 | 67.46509112 | CS |
| 156 | -14.85 | -19.6819085487 | 75.45 | 94.86 | 48.07 | 895633 | 67.00422158 | CS |
| 260 | 10.36 | 20.6210191083 | 50.24 | 94.86 | 30.78 | 808515 | 64.50827495 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 60.65 | 0.92 | 1.54 | 60.24 | 61.76 | 59.885 | 1055625 |
| 1735947300 | 59.73 | 0.92 | 1.56 | 58.78 | 60.09 | 57.51 | 932666 |
| 1735860900 | 58.81 | 0.19 | 0.32 | 59.07 | 60.105 | 58.625 | 1115914 |
| 1735688100 | 58.62 | 0.12 | 0.21 | 58.86 | 59.47 | 58.18 | 850018 |
| 1735601700 | 58.5 | 0.09 | 0.15 | 57.9 | 58.84 | 56.98 | 798784 |
| 1735342500 | 58.41 | 0.1 | 0.17 | 57.79 | 58.73 | 57.57 | 790809 |
| 1735256100 | 58.31 | 0.06 | 0.10 | 57.72 | 58.44 | 57.7 | 816171 |
| 1735077840 | 58.25 | 0.86 | 1.50 | 57.87 | 58.91 | 57.5146 | 462999 |
| 1734996900 | 57.39 | 0.39 | 0.68 | 56.81 | 57.62 | 56.35 | 1653908 |
| 1734737700 | 57 | 1.71 | 3.09 | 55.33 | 58.09 | 55.27 | 3333847 |
| 1734651300 | 55.29 | -0.09 | -0.16 | 56.22 | 56.71 | 54.62 | 2548501 |
| 1734564900 | 55.38 | -2.43 | -4.20 | 57.44 | 57.97 | 55.17 | 1651845 |
| 1734478500 | 57.81 | 0.63 | 1.10 | 56.98 | 58.315 | 56.6 | 1643781 |
| 1734392100 | 57.18 | -0.55 | -0.95 | 56.69 | 57.96 | 56.6665 | 1100384 |
| 1734132900 | 57.73 | -0.79 | -1.35 | 58.57 | 59.45 | 56.26 | 1529330 |
| 1734046500 | 58.52 | -1.13 | -1.89 | 59.54 | 59.99 | 58.41 | 953153 |
| 1733960100 | 59.65 | -0.33 | -0.55 | 59.98 | 60.5599 | 58.965 | 823505 |
| 1733873700 | 59.98 | -1.47 | -2.39 | 61.05 | 61.5 | 59.87 | 1078653 |
| 1733787300 | 61.45 | 2.49 | 4.22 | 58.81 | 61.91 | 58.81 | 1078476 |
| 1733528100 | 58.96 | 0.48 | 0.82 | 59.17 | 59.93 | 58.18 | 1094026 |
| 1733441700 | 58.48 | -1.02 | -1.71 | 59.95 | 61.5 | 58.4 | 1286459 |
| 1733355300 | 59.5 | 1.95 | 3.39 | 57.2 | 60.295 | 56.5 | 1328058 |
| 1733268900 | 57.55 | -0.82 | -1.40 | 58.38 | 58.69 | 56.925 | 1133620 |
| 1733182500 | 58.37 | 0.42 | 0.72 | 57.41 | 58.55 | 57.255 | 833784 |
| 1732917840 | 57.95 | -0.43 | -0.74 | 58.1 | 58.6 | 57.73 | 805902 |
| 1732750500 | 58.38 | 0.88 | 1.53 | 57.56 | 59 | 57.56 | 1436451 |
| 1732664100 | 57.5 | -1.4 | -2.38 | 58.3 | 58.34 | 56.35 | 1942945 |
| 1732577700 | 58.9 | 1.83 | 3.21 | 57.31 | 59.51 | 57.16 | 2322968 |
| 1732318500 | 57.07 | 0.85 | 1.51 | 57.25 | 57.56 | 56.17 | 2079874 |
| 1732232100 | 56.22 | 2.85 | 5.34 | 53.15 | 56.37 | 52.59 | 2660201 |
| 1732145700 | 53.37 | 5.12 | 10.61 | 50.62 | 53.71 | 50.13 | 2899958 |
| 1732059300 | 48.25 | -1.16 | -2.35 | 48.98 | 49.11 | 48.07 | 1426238 |
| 1731972900 | 49.41 | -1.89 | -3.68 | 51.19 | 51.49 | 48.85 | 2130960 |
| 1731713700 | 51.3 | -3.19 | -5.85 | 54.46 | 54.53 | 50.88 | 1978981 |
| 1731627300 | 54.49 | -1.43 | -2.56 | 55.63 | 56.65 | 54.33 | 1976054 |
| 1731540900 | 55.92 | -0.1 | -0.18 | 56.06 | 56.41 | 55.3889 | 840579 |
| 1731454500 | 56.02 | -0.63 | -1.11 | 56.45 | 57.1 | 55.79 | 985689 |
| 1731368100 | 56.65 | -1.08 | -1.87 | 57.99 | 58.05 | 56.14 | 1087534 |
| 1731108900 | 57.73 | -2.76 | -4.56 | 60.14 | 60.31 | 57.68 | 1077381 |
| 1731022500 | 60.49 | 1.51 | 2.56 | 59.8 | 61.17 | 59.255 | 1346609 |
| 1730936100 | 58.98 | -2.36 | -3.85 | 62 | 62.82 | 58.73 | 2003269 |
| 1730849700 | 61.34 | 1.99 | 3.35 | 54.72 | 61.87 | 54.5501 | 3063221 |
| 1730763300 | 59.35 | 0.06 | 0.10 | 59.48 | 59.95 | 58.39 | 1846292 |
| 1730500500 | 59.29 | 2.68 | 4.73 | 58.24 | 59.78 | 57.95 | 2079819 |
| 1730414100 | 56.61 | -1.9 | -3.25 | 57.75 | 57.93 | 56.56 | 979030 |
| 1730327700 | 58.51 | 0.46 | 0.79 | 57.97 | 59 | 57.825 | 1334584 |
| 1730241300 | 58.05 | -0.41 | -0.70 | 58 | 58.68 | 57.9 | 1060472 |
| 1730154900 | 58.46 | 0.56 | 0.97 | 58.49 | 59.41 | 58.14 | 1117559 |
| 1729895700 | 57.9 | -0.49 | -0.84 | 58.91 | 59 | 57.78 | 1324321 |
| 1729809300 | 58.39 | -1.29 | -2.16 | 60 | 60 | 58.35 | 850791 |
| 1729722900 | 59.68 | -0.82 | -1.36 | 60.72 | 60.72 | 59.19 | 1004896 |
| 1729636500 | 60.5 | -1.27 | -2.06 | 60.6 | 60.92 | 59.03 | 886318 |
| 1729550100 | 61.77 | -0.68 | -1.09 | 62.08 | 62.4 | 61.16 | 909261 |
| 1729290900 | 62.45 | 1.96 | 3.24 | 61 | 62.59 | 60.4 | 1274207 |
| 1729204500 | 60.49 | -0.78 | -1.27 | 61.63 | 62.72 | 60.2 | 1657508 |
| 1729118100 | 61.27 | -1.84 | -2.92 | 62.99 | 63.465 | 60.665 | 1638573 |
| 1729031700 | 63.11 | -0.29 | -0.46 | 63.4 | 65.25 | 62.39 | 3097255 |
| 1728945300 | 63.4 | -1.14 | -1.77 | 64.75 | 64.75 | 63.3 | 884275 |
| 1728686100 | 64.54 | 0.81 | 1.27 | 63.6 | 65.024 | 63.55 | 1334767 |
| 1728599700 | 63.73 | -0.95 | -1.47 | 64.01 | 64.4 | 63.28 | 732791 |
| 1728513300 | 64.68 | -0.26 | -0.40 | 65.16 | 65.56 | 64.349999 | 483582 |
| 1728426900 | 64.94 | -1.01 | -1.53 | 66.069999 | 66.75 | 64.53 | 795503 |
| 1728340500 | 65.95 | -1.05 | -1.57 | 66.8 | 66.9 | 64.44 | 1348878 |
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
