Premium
GE HealthCare Technologies Inc (GEHC)
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 | -0.125 | -0.190287715025 | 65.69 | 66.34 | 63.055 | 4710144 | 64.77180749 | CS |
| 4 | 0.815 | 1.25868725869 | 64.75 | 66.44 | 59.97 | 4936813 | 63.9176579 | CS |
| 12 | -7.055 | -9.71495455797 | 72.62 | 75.95 | 58.75 | 5288875 | 63.80210088 | CS |
| 26 | -19.235 | -22.6827830189 | 84.8 | 89.77 | 58.75 | 4339523 | 69.88839603 | CS |
| 52 | -10.045 | -13.2852797249 | 75.61 | 89.77 | 58.75 | 3898532 | 72.64531339 | CS |
| 156 | -14.435 | -18.04375 | 80 | 94.7977 | 57.65 | 3471417 | 76.16608166 | CS |
| 260 | 11.435 | 21.1250692777 | 54.13 | 94.7977 | 53.813 | 3420499 | 75.86456438 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 65.565 | 0.7 | 1.09 | 65.5 | 66.34 | 64.73 | 4514396 |
| 1782945300 | 64.86 | 0.85 | 1.33 | 64.62 | 65.745 | 64.355 | 3718607 |
| 1782858900 | 64.01 | -1.04 | -1.60 | 64.9 | 64.98 | 63.055 | 6595852 |
| 1782772500 | 65.05 | -0.71 | -1.08 | 65.69 | 65.845 | 64.44 | 4011722 |
| 1782513300 | 65.76 | 0.82 | 1.26 | 65.19 | 65.989999 | 65 | 5191810 |
| 1782426900 | 64.94 | 0.06 | 0.09 | 64.849999 | 65.7 | 64.379999 | 4484247 |
| 1782340500 | 64.879999 | 1.16 | 1.82 | 64.06 | 65.93 | 64.035 | 5433387 |
| 1782254100 | 63.72 | 3.08 | 5.08 | 61.49 | 64 | 61 | 8107756 |
| 1782167700 | 60.64 | -0.95 | -1.54 | 61.09 | 61.5 | 60.32 | 5821793 |
| 1781822100 | 61.59 | 0.44 | 0.72 | 60.42 | 62.035 | 59.97 | 8337103 |
| 1781735700 | 61.15 | -2.08 | -3.29 | 63 | 63.34 | 60.78 | 5054148 |
| 1781649300 | 63.23 | -1.53 | -2.36 | 64.86 | 65.084999 | 62.91 | 4626299 |
| 1781562900 | 64.76 | -0.42 | -0.64 | 66.06 | 66.44 | 64.64 | 3405787 |
| 1781303700 | 65.18 | 0.67 | 1.04 | 64.83 | 65.41 | 63.7 | 3175562 |
| 1781217300 | 64.51 | 0.75 | 1.18 | 64.22 | 65 | 63.02 | 3059704 |
| 1781130900 | 63.76 | -2.25 | -3.41 | 65.69 | 66.25 | 63.735 | 3796728 |
| 1781044500 | 66.01 | 1.34 | 2.07 | 65.099999 | 66.41 | 64.769999 | 4872697 |
| 1780958100 | 64.67 | 0 | 0.00 | 64.75 | 65.25 | 64.28 | 4655040 |
| 1780698900 | 64.67 | 0.86 | 1.35 | 63.8 | 64.78 | 63.58 | 4931499 |
| 1780612500 | 63.81 | 1.78 | 2.87 | 62.63 | 64.709999 | 62.51 | 4467888 |
| 1780526100 | 62.03 | 0.04 | 0.06 | 61.68 | 62.11 | 60.73 | 4294877 |
| 1780439700 | 61.99 | -0.7 | -1.12 | 62.25 | 62.5981 | 61.52 | 3234389 |
| 1780353300 | 62.69 | 0.35 | 0.56 | 62.5616 | 62.735 | 60.87 | 8588493 |
| 1780094100 | 62.34 | -0.52 | -0.83 | 62.75 | 63.035 | 62.19 | 5615529 |
| 1780007700 | 62.86 | -1.02 | -1.60 | 63.31 | 63.66 | 62.33 | 4522706 |
| 1779921300 | 63.88 | -0.3 | -0.47 | 65 | 65.629999 | 63.33 | 3981799 |
| 1779834900 | 64.18 | -0.05 | -0.08 | 64.23 | 65.09 | 63.5 | 4012338 |
| 1779489300 | 64.23 | -0.1 | -0.16 | 64.29 | 65.099999 | 63.91 | 3182483 |
| 1779402900 | 64.33 | 0.07 | 0.11 | 64.2 | 65 | 62.73 | 5108184 |
| 1779316500 | 64.26 | 2.68 | 4.35 | 61.93 | 64.39 | 61 | 8741160 |
| 1779230100 | 61.58 | 0.07 | 0.11 | 61.405 | 62.39 | 61.19 | 5310084 |
| 1779143700 | 61.51 | 0.75 | 1.23 | 60.99 | 62.56 | 60.86 | 4999209 |
| 1778884500 | 60.76 | -1.91 | -3.05 | 62.37 | 62.64 | 60.67 | 4777287 |
| 1778798100 | 62.67 | 0.78 | 1.26 | 62.18 | 63.26 | 62.115 | 4516242 |
| 1778711700 | 61.89 | -0.4 | -0.64 | 61.68 | 62.34 | 61.01 | 4170258 |
| 1778625300 | 62.29 | 0.59 | 0.96 | 62.39 | 62.79 | 61.73 | 4300887 |
| 1778538900 | 61.7 | -1.77 | -2.79 | 63 | 64.349999 | 61.49 | 6072960 |
| 1778279700 | 63.47 | 2.13 | 3.47 | 62.515 | 63.49 | 62 | 8360660 |
| 1778193300 | 61.34 | -0.4 | -0.64 | 61.73 | 62.35 | 61.2 | 3828506 |
| 1778106900 | 61.735 | 0.7 | 1.14 | 61.82 | 62.69 | 61.13 | 5359071 |
| 1778020500 | 61.04 | 0.04 | 0.07 | 61 | 61.48 | 60.14 | 7372885 |
| 1777934100 | 61 | -0.03 | -0.05 | 60.86 | 62.52 | 60.71 | 7799914 |
| 1777674900 | 61.03 | 0.19 | 0.31 | 61.53 | 61.53 | 59.81 | 11978185 |
| 1777588500 | 60.84 | 1.36 | 2.28 | 59.21 | 61.03 | 59.18 | 10027919 |
| 1777502100 | 59.485 | -9.02 | -13.16 | 62.2 | 62.9 | 58.75 | 23462962 |
| 1777415700 | 68.5 | -1.98 | -2.81 | 70.7 | 70.88 | 68.39 | 5085556 |
| 1777329300 | 70.48 | 1.65 | 2.40 | 69.19 | 70.82 | 69 | 5314960 |
| 1777070100 | 68.83 | -1.06 | -1.52 | 69.47 | 69.59 | 68.52 | 3588034 |
| 1776983700 | 69.89 | -1.49 | -2.09 | 70.99 | 71.439 | 69.275 | 3292327 |
| 1776897300 | 71.38 | -0.88 | -1.22 | 72.86 | 72.86 | 70.912661 | 3558700 |
| 1776810900 | 72.26 | -1.89 | -2.55 | 74.425 | 74.64 | 72.08 | 2720680 |
| 1776724500 | 74.15 | -0.51 | -0.68 | 74.03 | 75.17 | 73.875 | 2246459 |
| 1776465300 | 74.66 | 1.46 | 1.99 | 75.24 | 75.95 | 74.365 | 3461982 |
| 1776378900 | 73.2 | -0.31 | -0.42 | 73.5 | 74.3 | 72.85 | 2682982 |
| 1776292500 | 73.51 | -1.16 | -1.55 | 74.53 | 75.08 | 73.44 | 3126448 |
| 1776206100 | 74.67 | 0.84 | 1.14 | 74.08 | 75.09 | 73.89 | 2179777 |
| 1776119700 | 73.83 | 0.65 | 0.89 | 72.62 | 73.96 | 72.05 | 2326956 |
| 1775860500 | 73.18 | 0.27 | 0.37 | 73.1 | 73.69 | 72.6 | 2659930 |
| 1775774100 | 72.91 | -0.84 | -1.14 | 72.735 | 73.21 | 71.275 | 3575330 |
| 1775687700 | 73.75 | 4.02 | 5.77 | 72.79 | 74.13 | 72 | 4548797 |
| 1775601300 | 69.73 | -0.67 | -0.95 | 70.4 | 70.55 | 68.95 | 3191834 |
| 1775514900 | 70.4 | 0.05 | 0.07 | 70.35 | 70.87 | 69.845 | 2327204 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
