Premium
GE HealthCare Technologies Inc (GEHC)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 90 | 94.7977 | 89.64 | 4677410 | 92.90416184 | CS |
| 4 | 2.34 | 2.66940451745 | 87.66 | 94.7977 | 85.5 | 2785243 | 89.64041038 | CS |
| 12 | 6.75 | 8.10810810811 | 83.25 | 94.7977 | 76.8912 | 2888487 | 84.34885128 | CS |
| 26 | 4.84 | 5.68341944575 | 85.16 | 94.7977 | 76.8912 | 3044056 | 86.13328692 | CS |
| 52 | 4.07 | 4.73641335971 | 85.93 | 94.7977 | 74.51 | 3000502 | 85.0070618 | CS |
| 156 | 35.87 | 66.266395714 | 54.13 | 94.7977 | 53.813 | 2998588 | 78.79731897 | CS |
| 260 | 35.87 | 66.266395714 | 54.13 | 94.7977 | 53.813 | 2998588 | 78.79731897 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 92.52 | -0.15 | -0.16 | 92.28 | 93.15 | 91.6 | 3284015 |
| 1739921700 | 92.67 | 0.46 | 0.50 | 92.25 | 93.19 | 92.13 | 3221117 |
| 1739576100 | 92.21 | -1.27 | -1.36 | 93.2 | 93.2099 | 91.18 | 3946430 |
| 1739489700 | 93.48 | 7.58 | 8.82 | 90 | 94.7977 | 89.64 | 8258079 |
| 1739403300 | 85.9 | -1.13 | -1.30 | 85.94 | 86.67 | 85.5 | 3655463 |
| 1739316900 | 87.03 | -0.47 | -0.54 | 86.81 | 87.98 | 86.735 | 2392450 |
| 1739230500 | 87.5 | -0.14 | -0.16 | 88 | 88.28 | 86.865 | 2031199 |
| 1738971300 | 87.64 | -0.91 | -1.03 | 88.8 | 89.36 | 87.4977 | 1671369 |
| 1738884900 | 88.55 | 1.38 | 1.58 | 87.51 | 90.74 | 87.365 | 3250744 |
| 1738798500 | 87.17 | 0.24 | 0.28 | 87.01 | 87.79 | 86.3 | 2346947 |
| 1738712100 | 86.93 | -0.58 | -0.66 | 87.69 | 88.03 | 86.76 | 2488595 |
| 1738625700 | 87.51 | -0.79 | -0.89 | 87.41 | 88.49 | 86.36 | 2140200 |
| 1738366500 | 88.3 | -1.25 | -1.40 | 89.115 | 89.8 | 88.22 | 1749387 |
| 1738280100 | 89.55 | 1.7 | 1.94 | 88.54 | 89.75 | 88.41 | 1611759 |
| 1738193700 | 87.85 | 0.07 | 0.08 | 87.79 | 88.61 | 87.54 | 1334844 |
| 1738107300 | 87.78 | -1.21 | -1.36 | 88.75 | 89.32 | 87.7 | 2394287 |
| 1738020900 | 88.99 | 0.32 | 0.36 | 88.88 | 89.69 | 88.17 | 2363269 |
| 1737761700 | 88.67 | 1.34 | 1.53 | 87.66 | 88.78 | 87.27 | 1994224 |
| 1737675300 | 87.33 | 0 | 0.00 | 87.33 | 87.33 | 87.33 | 0 |
| 1737588900 | 87.33 | -0.01 | -0.01 | 87.2 | 88.27 | 87.1125 | 2357958 |
| 1737502500 | 87.34 | 2.6 | 3.07 | 85.14 | 87.62 | 84.91 | 2818539 |
| 1737156900 | 84.74 | -0.26 | -0.31 | 86.34 | 86.34 | 84.58 | 2855159 |
| 1737070500 | 85 | 1.34 | 1.60 | 83.76 | 85.35 | 83.3794 | 2115934 |
| 1736984100 | 83.66 | -0.47 | -0.56 | 85.22 | 86.25 | 82.86 | 4148826 |
| 1736897700 | 84.13 | -1.23 | -1.44 | 85.89 | 85.99 | 83.82 | 2821256 |
| 1736811300 | 85.36 | 0.6 | 0.71 | 85.14 | 85.545 | 83.8971 | 2903846 |
| 1736552100 | 84.76 | -1.5 | -1.74 | 85.38 | 86.07 | 84.4 | 3792059 |
| 1736379300 | 86.26 | 2.89 | 3.47 | 84.65 | 87.26 | 84.49 | 4444475 |
| 1736292900 | 83.37 | 1.65 | 2.02 | 81.88 | 83.44 | 81.4501 | 3381975 |
| 1736206500 | 81.72 | 1.2 | 1.49 | 80.52 | 82.4 | 80.42 | 3742455 |
| 1735947300 | 80.52 | 2.14 | 2.73 | 78.55 | 80.62 | 78.39 | 2712409 |
| 1735860900 | 78.38 | 0.2 | 0.26 | 78.92 | 78.92 | 77.72 | 2657303 |
| 1735688100 | 78.18 | -0.42 | -0.53 | 79 | 79.2699 | 77.97 | 1877875 |
| 1735601700 | 78.6 | -0.91 | -1.14 | 79.15 | 79.16 | 77.6 | 1850696 |
| 1735342500 | 79.51 | -0.2 | -0.25 | 79.32 | 79.87 | 78.89 | 1533217 |
| 1735256100 | 79.71 | 0.35 | 0.44 | 79.1 | 80.18 | 78.975 | 1622023 |
| 1735077840 | 79.36 | 0.08 | 0.10 | 79.54 | 79.79 | 78.735 | 1035713 |
| 1734996900 | 79.28 | 0.37 | 0.47 | 78.78 | 79.35 | 77.5301 | 2495528 |
| 1734737700 | 78.91 | 1.48 | 1.91 | 77.57 | 79.03 | 76.8912 | 11179676 |
| 1734651300 | 77.43 | 0.34 | 0.44 | 77.35 | 78.18 | 76.95 | 3384781 |
| 1734564900 | 77.09 | -2.16 | -2.73 | 79.37 | 80.37 | 76.98 | 3262679 |
| 1734478500 | 79.25 | -1.04 | -1.30 | 80.34 | 80.83 | 79.21 | 3555788 |
| 1734392100 | 80.29 | -0.81 | -1.00 | 80.76 | 81.78 | 80.09 | 2909054 |
| 1734132900 | 81.1 | -0.53 | -0.65 | 81.4 | 81.49 | 80.62 | 2835982 |
| 1734046500 | 81.63 | -1.12 | -1.35 | 82.33 | 82.62 | 80.84 | 2365779 |
| 1733960100 | 82.75 | 0.39 | 0.47 | 82.05 | 83.33 | 81.7801 | 3869992 |
| 1733873700 | 82.36 | 0.46 | 0.56 | 82.42 | 83 | 81.645 | 3124616 |
| 1733787300 | 81.9 | 0.66 | 0.81 | 81.36 | 82.12 | 81.06 | 2372658 |
| 1733528100 | 81.24 | -0.33 | -0.40 | 81.37 | 81.97 | 80.47 | 3177154 |
| 1733441700 | 81.565 | -1.45 | -1.74 | 82.76 | 83.225 | 81.36 | 2269044 |
| 1733355300 | 83.01 | 0.44 | 0.53 | 82.62 | 83.21 | 82.5 | 1932876 |
| 1733268900 | 82.57 | -0.51 | -0.61 | 82.48 | 83.06 | 82.034 | 2026652 |
| 1733182500 | 83.08 | -0.14 | -0.17 | 82.89 | 83.25 | 82.39 | 2243750 |
| 1732917840 | 83.22 | 0.22 | 0.27 | 83.25 | 83.51 | 82.89 | 1277723 |
| 1732750500 | 83 | 0.49 | 0.59 | 82.85 | 83.905 | 82.7177 | 1807988 |
| 1732664100 | 82.51 | -0.15 | -0.18 | 82.78 | 83.43 | 82.39 | 2040532 |
| 1732577700 | 82.66 | 0.22 | 0.27 | 83.36 | 83.5 | 81.9 | 5250147 |
| 1732318500 | 82.44 | 0.44 | 0.54 | 81.96 | 82.58 | 80.56 | 5934284 |
| 1732232100 | 82 | -2.9 | -3.42 | 84.6 | 85.26 | 81.84 | 4930357 |
| 1732145700 | 84.9 | 2.38 | 2.88 | 82.5 | 85.29 | 82.32 | 6101962 |
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
