Premium
Henry Schein Inc (HSIC)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 0.897900072411 | 69.05 | 72.665 | 68.32 | 1013135 | 71.05786033 | CS |
| 4 | -7.31 | -9.49597297999 | 76.98 | 77.43 | 67.86 | 1170086 | 71.37613632 | CS |
| 12 | -1.89 | -2.64114030184 | 71.56 | 78.97 | 66.17 | 1559408 | 72.30463923 | CS |
| 26 | 5.2 | 8.06576702342 | 64.47 | 78.97 | 63.67 | 1696292 | 70.66914307 | CS |
| 52 | -5.3 | -7.06949446445 | 74.97 | 82.63 | 63.67 | 1391539 | 71.3471734 | CS |
| 156 | -9.07 | -11.5189230378 | 78.74 | 92.68 | 60.01 | 1087450 | 74.72921867 | CS |
| 260 | 3.2 | 4.81420189559 | 66.47 | 92.68 | 41.85 | 1108043 | 70.74485559 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 69.67 | -1.39 | -1.96 | 70.58 | 70.98 | 69.63 | 1096036 |
| 1736379300 | 71.06 | -0.61 | -0.85 | 71.61 | 71.84 | 70.18 | 901094 |
| 1736292900 | 71.67 | -0.09 | -0.13 | 71.93 | 72.665 | 71.1 | 1074518 |
| 1736206500 | 71.76 | 2.67 | 3.86 | 71.59 | 72.57 | 70.82 | 1296041 |
| 1735947300 | 69.09 | 0.54 | 0.79 | 68.6 | 69.39 | 68.32 | 803669 |
| 1735860900 | 68.55 | -0.65 | -0.94 | 69.68 | 69.8555 | 67.86 | 885277 |
| 1735688100 | 69.2 | 0.03 | 0.04 | 69.32 | 70.03 | 68.76 | 553473 |
| 1735601700 | 69.17 | -1.25 | -1.78 | 70.1 | 70.1 | 68.84 | 655265 |
| 1735342500 | 70.42 | -0.55 | -0.77 | 70.27 | 71.1325 | 69.84 | 501169 |
| 1735256100 | 70.97 | 0.96 | 1.37 | 70 | 72.54 | 69.76 | 851469 |
| 1735077840 | 70.01 | -0.05 | -0.07 | 69.95 | 70.24 | 69.44 | 421009 |
| 1734996900 | 70.06 | 0.24 | 0.34 | 69.59 | 70.75 | 69.46 | 1111918 |
| 1734737700 | 69.82 | 0.87 | 1.26 | 68.95 | 70.33 | 68.425 | 2759269 |
| 1734651300 | 68.95 | -1.66 | -2.35 | 70.15 | 70.61 | 68.47 | 1522362 |
| 1734564900 | 70.61 | -2.57 | -3.51 | 73.16 | 73.44 | 70.58 | 1777222 |
| 1734478500 | 73.18 | -1.96 | -2.61 | 75.25 | 75.45 | 73.13 | 1507180 |
| 1734392100 | 75.14 | -1.46 | -1.91 | 76.49 | 77.43 | 75.07 | 1634671 |
| 1734132900 | 76.6 | -0.43 | -0.56 | 77.22 | 77.23 | 75.71 | 1850430 |
| 1734046500 | 77.03 | 0.18 | 0.23 | 76.85 | 77.58 | 76.46 | 1838665 |
| 1733960100 | 76.85 | 2.12 | 2.84 | 75.41 | 78.35 | 74.73 | 1962528 |
| 1733873700 | 74.73 | -0.25 | -0.33 | 74.98 | 75.61 | 73.255 | 1183957 |
| 1733787300 | 74.98 | 1.98 | 2.71 | 73.03 | 76.12 | 72.37 | 1728313 |
| 1733528100 | 73 | 0.51 | 0.70 | 72.61 | 73.18 | 71.9601 | 2086443 |
| 1733441700 | 72.49 | -2 | -2.68 | 74.49 | 74.7 | 71.94 | 1382407 |
| 1733355300 | 74.49 | -0.72 | -0.96 | 74.33 | 75.21 | 73.93 | 947298 |
| 1733268900 | 75.21 | -1.29 | -1.69 | 76.08 | 76.47 | 74.94 | 1449944 |
| 1733182500 | 76.5 | -0.55 | -0.71 | 77.05 | 77.19 | 76.03 | 1522514 |
| 1732917840 | 77.05 | -0.61 | -0.79 | 77.72 | 77.985 | 77 | 608569 |
| 1732750500 | 77.66 | 0.38 | 0.49 | 77.64 | 78.97 | 76.86 | 832776 |
| 1732664100 | 77.28 | 0.44 | 0.57 | 76.55 | 77.37 | 75.26 | 2207686 |
| 1732577700 | 76.84 | 1.76 | 2.34 | 75.99 | 77.6 | 75.99 | 2609409 |
| 1732318500 | 75.08 | 1.31 | 1.78 | 74 | 75.195 | 73.25 | 3384464 |
| 1732232100 | 73.77 | 0.04 | 0.05 | 73.6 | 73.97 | 71.98 | 1568442 |
| 1732145700 | 73.73 | -1.11 | -1.48 | 74.93 | 75.49 | 72.785 | 3170764 |
| 1732059300 | 74.84 | 0.95 | 1.29 | 73.69 | 76.84 | 73.25 | 3299055 |
| 1731972900 | 73.89 | 5.13 | 7.46 | 68.88 | 75.8 | 68.715 | 3564777 |
| 1731713700 | 68.76 | 2.22 | 3.34 | 66.54 | 68.8 | 66.17 | 2510286 |
| 1731627300 | 66.54 | -1.2 | -1.77 | 67.69 | 67.78 | 66.5 | 1480004 |
| 1731540900 | 67.74 | 0.28 | 0.42 | 67.15 | 67.865 | 66.76 | 950723 |
| 1731454500 | 67.46 | -0.83 | -1.22 | 67.84 | 68.53 | 67.331 | 943788 |
| 1731368100 | 68.29 | 0.29 | 0.43 | 68.31 | 69.045 | 67.99 | 1093001 |
| 1731108900 | 68 | -1.43 | -2.06 | 69.2 | 69.38 | 67.9055 | 871840 |
| 1731022500 | 69.43 | -0.58 | -0.83 | 70.84 | 70.84 | 67.99 | 1948580 |
| 1730936100 | 70.01 | 1.02 | 1.48 | 71 | 71.35 | 69.42 | 3070779 |
| 1730849700 | 68.99 | -3.34 | -4.62 | 70.96 | 71 | 67.46 | 3563494 |
| 1730763300 | 72.33 | 1.96 | 2.79 | 70.91 | 72.48 | 70.45 | 2236603 |
| 1730500500 | 70.37 | 0.14 | 0.20 | 70.05 | 71.42 | 70.05 | 1733513 |
| 1730414100 | 70.23 | -0.41 | -0.58 | 70.74 | 71.15 | 70.15 | 1141011 |
| 1730327700 | 70.64 | 0.26 | 0.37 | 70.15 | 71.08 | 70.135 | 1795542 |
| 1730241300 | 70.38 | -0.73 | -1.03 | 70.6 | 71.58 | 70.07 | 1540925 |
| 1730154900 | 71.11 | 1.11 | 1.59 | 70.3 | 71.275 | 70.285 | 757408 |
| 1729895700 | 70 | -0.88 | -1.24 | 70.99 | 71.29 | 69.65 | 742601 |
| 1729809300 | 70.88 | 0.66 | 0.94 | 70.91 | 71.445 | 70.31 | 2199389 |
| 1729722900 | 70.22 | -0.97 | -1.36 | 70.98 | 71.23 | 69.63 | 1859137 |
| 1729636500 | 71.19 | -0.4 | -0.56 | 71.4 | 71.6 | 70.26 | 578544 |
| 1729550100 | 71.59 | -0.8 | -1.11 | 72.19 | 72.53 | 71.37 | 735470 |
| 1729290900 | 72.39 | 0.72 | 1.00 | 71.56 | 72.51 | 70.81 | 688164 |
| 1729204500 | 71.67 | -0.08 | -0.11 | 71.63 | 72.21 | 71.105 | 721820 |
| 1729118100 | 71.75 | 0.65 | 0.91 | 71.25 | 72.45 | 70.73 | 964681 |
| 1729031700 | 71.1 | 0.09 | 0.13 | 70.87 | 72.13 | 70.16 | 1631639 |
| 1728945300 | 71.01 | 0.48 | 0.68 | 70.79 | 71.115 | 70.005 | 960225 |
| 1728686100 | 70.53 | 0.49 | 0.70 | 70.26 | 71.01 | 70.13 | 2704159 |
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
