Premium
Embecta Corporation (EMBC)
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 | 0.64 | 4.9728049728 | 12.87 | 14.46 | 12.41 | 805942 | 13.63098912 | CS |
| 4 | -3.14 | -18.8588588589 | 16.65 | 16.79 | 12.15 | 675319 | 13.78567389 | CS |
| 12 | -6.42 | -32.2127446061 | 19.93 | 21.23 | 12.15 | 515073 | 16.71084211 | CS |
| 26 | -2.46 | -15.4038822793 | 15.97 | 21.48 | 12.15 | 442674 | 16.45986695 | CS |
| 52 | -0.23 | -1.67394468705 | 13.74 | 21.48 | 9.925 | 428520 | 14.91041479 | CS |
| 156 | -18.85 | -58.2509270705 | 32.36 | 36.64 | 9.925 | 611532 | 23.21596317 | CS |
| 260 | -18.85 | -58.2509270705 | 32.36 | 36.64 | 9.925 | 611532 | 23.21596317 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 13.51 | -0.81 | -5.66 | 14.295 | 14.295 | 13.3 | 1009038 |
| 1741732500 | 14.32 | 0.36 | 2.58 | 13.93 | 14.46 | 13.35 | 1024162 |
| 1741646100 | 13.96 | 1.21 | 9.49 | 12.99 | 13.97 | 12.83 | 905296 |
| 1741390500 | 12.75 | -0.13 | -1.01 | 12.827 | 13.14 | 12.51 | 646128 |
| 1741304100 | 12.88 | -0.12 | -0.92 | 13 | 13.15 | 12.72 | 410360 |
| 1741217700 | 13 | 0.4 | 3.17 | 12.565 | 13.15 | 12.56 | 461927 |
| 1741131300 | 12.6 | -0.27 | -2.10 | 12.875 | 13 | 12.15 | 668166 |
| 1741044900 | 12.87 | -0.63 | -4.67 | 13.385 | 13.68 | 12.83 | 1158291 |
| 1740785700 | 13.5 | 0.09 | 0.67 | 13.32 | 13.56 | 13.04 | 643792 |
| 1740699300 | 13.41 | -0.51 | -3.66 | 13.74 | 13.95 | 13.26 | 553098 |
| 1740612900 | 13.92 | 0.6 | 4.50 | 13.67 | 14.35 | 13.56 | 643711 |
| 1740526500 | 13.32 | -0.41 | -2.99 | 13.72 | 13.76 | 13.21 | 650507 |
| 1740440100 | 13.73 | -0.37 | -2.62 | 14.19 | 14.41 | 13.68 | 673541 |
| 1740180900 | 14.1 | -0.31 | -2.15 | 14.47 | 14.47 | 13.8 | 955934 |
| 1740094500 | 14.41 | -1.05 | -6.79 | 15.43 | 15.72 | 14.38 | 508650 |
| 1740008100 | 15.46 | 0.16 | 1.05 | 15.29 | 15.61 | 15.05 | 439242 |
| 1739921700 | 15.3 | 0.45 | 3.03 | 14.88 | 15.4 | 14.85 | 434681 |
| 1739576100 | 14.85 | -1.3 | -8.05 | 16.2451 | 16.27 | 14.55 | 539100 |
| 1739489700 | 16.149999 | -0.47 | -2.83 | 16.649999 | 16.79 | 16.079999 | 374375 |
| 1739403300 | 16.62 | -0.88 | -5.03 | 17.245 | 17.29 | 16.559999 | 374598 |
| 1739316900 | 17.5 | 0 | 0.03 | 17.36 | 18.06 | 17.315 | 819267 |
| 1739230500 | 17.495 | 0.07 | 0.43 | 17.33 | 17.75 | 17.12 | 672469 |
| 1738971300 | 17.42 | -0.31 | -1.75 | 17.835 | 17.835 | 17.085 | 458902 |
| 1738884900 | 17.73 | -0.47 | -2.58 | 17.24 | 18.12 | 16.12 | 620669 |
| 1738798500 | 18.2 | -0.07 | -0.38 | 18.39 | 18.58 | 18.04 | 358359 |
| 1738712100 | 18.27 | 0.32 | 1.78 | 17.9777 | 18.39 | 17.74 | 314798 |
| 1738625700 | 17.95 | 0.02 | 0.11 | 17.46 | 18.25 | 17.44 | 342508 |
| 1738366500 | 17.93 | -0.43 | -2.34 | 18.32 | 18.55 | 17.74 | 325245 |
| 1738280100 | 18.36 | -0.04 | -0.22 | 18.63 | 18.86 | 18.21 | 172505 |
| 1738193700 | 18.4 | -0.58 | -3.06 | 18.98 | 19 | 18.2714 | 231766 |
| 1738107300 | 18.98 | -0.42 | -2.16 | 19.41 | 19.565 | 18.975 | 195350 |
| 1738020900 | 19.4 | 0.44 | 2.32 | 18.9 | 19.67 | 18.9 | 340373 |
| 1737761700 | 18.96 | 0.22 | 1.17 | 19.06 | 19.2431 | 18.59 | 233269 |
| 1737675300 | 18.74 | 0 | 0.00 | 18.74 | 18.74 | 18.74 | 0 |
| 1737588900 | 18.74 | 0.11 | 0.59 | 18.44 | 18.81 | 18.11 | 320337 |
| 1737502500 | 18.63 | -0.05 | -0.27 | 18.76 | 19.1634 | 18.375 | 458320 |
| 1737156900 | 18.68 | -0.13 | -0.69 | 18.91 | 19.035 | 18.545 | 331506 |
| 1737070500 | 18.81 | -0.58 | -2.99 | 19.38 | 19.4 | 18.55 | 415212 |
| 1736984100 | 19.39 | -0.71 | -3.53 | 20.63 | 20.63 | 19.17 | 468199 |
| 1736897700 | 20.1 | 0.19 | 0.95 | 20 | 20.4 | 19.57 | 341430 |
| 1736811300 | 19.91 | 0.43 | 2.21 | 19.48 | 19.94 | 19.34 | 339663 |
| 1736552100 | 19.48 | -0.77 | -3.80 | 19.92 | 19.98 | 19.17 | 254310 |
| 1736379300 | 20.25 | 0.45 | 2.27 | 19.55 | 20.28 | 19.45 | 357362 |
| 1736292900 | 19.8 | -1.13 | -5.40 | 20.65 | 21.1 | 19.44 | 594512 |
| 1736206500 | 20.93 | 0.42 | 2.05 | 20.85 | 21.23 | 20.5401 | 345837 |
| 1735947300 | 20.51 | 0.26 | 1.28 | 20.15 | 20.803 | 20.0151 | 600735 |
| 1735860900 | 20.25 | -0.4 | -1.94 | 20.655 | 21.08 | 19.983 | 723730 |
| 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 | 331237 |
| 1735342500 | 20.7 | -0.13 | -0.62 | 20.605 | 20.86 | 20.29 | 345828 |
| 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 | 466075 |
| 1734737700 | 20.23 | 0.26 | 1.30 | 19.302 | 20.44 | 19.302 | 1335753 |
| 1734651300 | 19.97 | 0.05 | 0.25 | 20.01 | 20.4399 | 19.7 | 492157 |
| 1734564900 | 19.92 | 0.1 | 0.50 | 19.76 | 20.05 | 19 | 516872 |
| 1734478500 | 19.82 | -0.17 | -0.85 | 19.82 | 20.22 | 19.621 | 358382 |
| 1734392100 | 19.99 | 0.48 | 2.46 | 19.2893 | 20.02 | 19.161 | 230471 |
| 1734132900 | 19.51 | -0.17 | -0.86 | 19.505 | 19.65 | 19.24 | 242895 |
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
