Premium
Embecta Corporation (EMBC)
NASDAQ
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 | -0.74 | -3.65974282888 | 20.22 | 21.23 | 19.44 | 479689 | 20.31345989 | CS |
| 4 | -0.2 | -1.0162601626 | 19.68 | 21.23 | 19 | 464219 | 20.2520887 | CS |
| 12 | 5.85 | 42.920029347 | 13.63 | 21.48 | 13.05 | 402354 | 18.14673794 | CS |
| 26 | 7.64 | 64.527027027 | 11.84 | 21.48 | 11.5 | 405304 | 16.25732145 | CS |
| 52 | 1.01 | 5.46832701678 | 18.47 | 21.48 | 9.925 | 411917 | 14.89263336 | CS |
| 156 | -12.88 | -39.8022249691 | 32.36 | 36.64 | 9.925 | 616958 | 23.5925111 | CS |
| 260 | -12.88 | -39.8022249691 | 32.36 | 36.64 | 9.925 | 616958 | 23.5925111 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 19.48 | -0.77 | -3.80 | 20.08 | 20.18 | 19.17 | 258151 |
| 1736379300 | 20.25 | 0.45 | 2.27 | 19.7 | 20.28 | 19.45 | 360866 |
| 1736292900 | 19.8 | -1.13 | -5.40 | 20.53 | 21.1 | 19.44 | 605463 |
| 1736206500 | 20.93 | 0.42 | 2.05 | 20.54 | 21.23 | 20.4694 | 349028 |
| 1735947300 | 20.51 | 0.26 | 1.28 | 20.22 | 20.803 | 20.0151 | 603397 |
| 1735860900 | 20.25 | -0.4 | -1.94 | 20.78 | 21.08 | 19.983 | 726484 |
| 1735688100 | 20.65 | 0.15 | 0.73 | 20.58 | 20.98 | 20.5 | 348627 |
| 1735601700 | 20.5 | -0.2 | -0.97 | 20.47 | 20.75 | 20.2034 | 331936 |
| 1735342500 | 20.7 | -0.13 | -0.62 | 20.69 | 20.86 | 20.29 | 352095 |
| 1735256100 | 20.83 | 0.57 | 2.81 | 20.03 | 20.87 | 20.02 | 316848 |
| 1735077840 | 20.26 | -0.13 | -0.64 | 20.49 | 20.5499 | 20.03 | 164931 |
| 1734996900 | 20.39 | 0.16 | 0.79 | 20.29 | 20.8 | 19.96 | 467471 |
| 1734737700 | 20.23 | 0.26 | 1.30 | 19.7 | 20.44 | 19.3 | 1406843 |
| 1734651300 | 19.97 | 0.05 | 0.25 | 19.93 | 20.4399 | 19.7 | 494939 |
| 1734564900 | 19.92 | 0.1 | 0.50 | 19.64 | 20.07 | 19 | 521942 |
| 1734478500 | 19.82 | -0.17 | -0.85 | 19.82 | 20.22 | 19.621 | 359532 |
| 1734392100 | 19.99 | 0.48 | 2.46 | 19.48 | 20.02 | 19.161 | 234804 |
| 1734132900 | 19.51 | -0.17 | -0.86 | 19.68 | 19.68 | 19.24 | 246509 |
| 1734046500 | 19.68 | -0.24 | -1.20 | 19.89 | 20.3 | 19.43 | 305155 |
| 1733960100 | 19.92 | -0.29 | -1.43 | 20.26 | 20.5 | 19.9 | 324764 |
| 1733873700 | 20.21 | 0.61 | 3.11 | 19.54 | 20.25 | 19.37 | 371509 |
| 1733787300 | 19.6 | 0.36 | 1.87 | 19.49 | 20.18 | 19.265 | 561056 |
| 1733528100 | 19.24 | -0.62 | -3.12 | 19.44 | 19.73 | 18.92 | 430530 |
| 1733441700 | 19.86 | -0.64 | -3.12 | 20.4 | 20.68 | 19.5933 | 352348 |
| 1733355300 | 20.5 | 0.07 | 0.34 | 20.44 | 20.91 | 19.7 | 564461 |
| 1733268900 | 20.43 | -0.19 | -0.92 | 20.3 | 20.61 | 19.97 | 502644 |
| 1733182500 | 20.62 | -0.21 | -1.01 | 21.48 | 21.48 | 19.77 | 665137 |
| 1732917840 | 20.83 | 0.24 | 1.17 | 20.16 | 20.86 | 19.75 | 366275 |
| 1732750500 | 20.59 | 1.89 | 10.11 | 19.57 | 20.68 | 19.1 | 788049 |
| 1732664100 | 18.7 | 4.29 | 29.77 | 17.18 | 20.8 | 17 | 1872772 |
| 1732577700 | 14.41 | 0.59 | 4.27 | 13.9 | 14.8 | 13.9 | 572196 |
| 1732318500 | 13.82 | -0.18 | -1.29 | 14 | 14.39 | 13.48 | 269581 |
| 1732232100 | 14 | 0.39 | 2.87 | 13.67 | 14.2 | 13.67 | 229130 |
| 1732145700 | 13.61 | 0.13 | 0.96 | 13.39 | 13.8 | 13.23 | 359263 |
| 1732059300 | 13.48 | -0.94 | -6.52 | 14.15 | 14.19 | 13.05 | 675605 |
| 1731972900 | 14.42 | -0.2 | -1.37 | 14.56 | 14.68 | 14.24 | 361523 |
| 1731713700 | 14.62 | -0.43 | -2.86 | 15.26 | 15.31 | 14.62 | 318172 |
| 1731627300 | 15.05 | -0.35 | -2.27 | 15.6 | 15.64 | 14.83 | 200813 |
| 1731540900 | 15.4 | -0.17 | -1.09 | 15.36 | 15.8 | 15.065 | 287835 |
| 1731454500 | 15.57 | -0.2 | -1.27 | 15.67 | 15.84 | 15.3 | 219380 |
| 1731368100 | 15.77 | 0.23 | 1.48 | 15.63 | 16.19 | 15.3412 | 295333 |
| 1731108900 | 15.54 | 0.25 | 1.64 | 15.52 | 15.79 | 15.12 | 401254 |
| 1731022500 | 15.29 | -1.04 | -6.37 | 16.23 | 16.23 | 14.81 | 363154 |
| 1730936100 | 16.329999 | 1.36 | 9.08 | 15.51 | 16.37 | 15.5 | 653374 |
| 1730849700 | 14.97 | 0.43 | 2.96 | 14.49 | 15 | 14.485 | 195623 |
| 1730763300 | 14.54 | 0.29 | 2.04 | 14.19 | 14.695 | 14.02 | 179331 |
| 1730500500 | 14.25 | 0.17 | 1.21 | 14.25 | 14.4 | 13.98 | 134087 |
| 1730414100 | 14.08 | -0.25 | -1.74 | 14.31 | 14.32 | 13.95 | 153888 |
| 1730327700 | 14.33 | -0.14 | -0.97 | 14.4 | 14.6 | 14.25 | 157785 |
| 1730241300 | 14.47 | 0.34 | 2.41 | 14.07 | 14.645124 | 14.07 | 211540 |
| 1730154900 | 14.13 | 0.23 | 1.65 | 14.02 | 14.199 | 13.9 | 168540 |
| 1729895700 | 13.9 | -0.15 | -1.07 | 14.1 | 14.2 | 13.82 | 114742 |
| 1729809300 | 14.05 | 0.03 | 0.21 | 14.05 | 14.18 | 13.88 | 211607 |
| 1729722900 | 14.02 | -0.15 | -1.06 | 14.05 | 14.23 | 13.58 | 231377 |
| 1729636500 | 14.17 | 0.14 | 1.00 | 13.97 | 14.27 | 13.8 | 168816 |
| 1729550100 | 14.03 | 0.39 | 2.86 | 13.59 | 14.26 | 13.59 | 268576 |
| 1729290900 | 13.64 | 0.09 | 0.66 | 13.63 | 13.8205 | 13.42 | 265674 |
| 1729204500 | 13.55 | -0.15 | -1.09 | 13.6 | 13.695 | 13.4942 | 191658 |
| 1729118100 | 13.7 | 0.16 | 1.18 | 13.69 | 13.765 | 13.4101 | 223133 |
| 1729031700 | 13.54 | 0.45 | 3.44 | 13.08 | 13.695 | 12.985 | 352318 |
| 1728945300 | 13.09 | 0.27 | 2.11 | 12.81 | 13.3 | 12.71 | 224341 |
| 1728686100 | 12.82 | 0.35 | 2.81 | 12.48 | 12.89 | 12.48 | 673509 |
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
