Premium
ICU Medical Inc (ICUI)
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 | 11.73 | 8.57895121773 | 136.73 | 151.68 | 136.68 | 431461 | 147.39564668 | CS |
| 4 | 17.84 | 13.6579390599 | 130.62 | 151.68 | 129.34 | 315803 | 141.85822509 | CS |
| 12 | 22.46 | 17.8253968254 | 126 | 151.68 | 113.37 | 299285 | 131.87430429 | CS |
| 26 | 5.79 | 4.05831639448 | 142.67 | 160.29 | 113.37 | 285565 | 137.27619845 | CS |
| 52 | 17.35 | 13.2331629929 | 131.11 | 160.29 | 107 | 275276 | 133.18523391 | CS |
| 156 | -28.88 | -16.2851020638 | 177.34 | 196.2607 | 78.28 | 270415 | 130.53872258 | CS |
| 260 | -57.96 | -28.078674547 | 206.42 | 282 | 78.28 | 236085 | 150.16512861 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 148.46 | 1.86 | 1.27 | 147.61 | 152.25 | 146.47 | 239703 |
| 1782858900 | 146.6 | -1.33 | -0.90 | 147.93 | 148.31819 | 143.85499 | 171037 |
| 1782772500 | 147.93 | -0.34 | -0.23 | 148.27 | 148.53 | 145.94 | 344302 |
| 1782513300 | 148.27 | -0.56 | -0.38 | 147.97 | 151.68 | 146.81 | 902562 |
| 1782426900 | 148.83 | 5.88 | 4.11 | 143.87 | 149.61 | 141.975 | 416679 |
| 1782340500 | 142.94999 | 7.43 | 5.48 | 136.72999 | 143.13 | 136.68 | 322724 |
| 1782254100 | 135.52 | -0.62 | -0.46 | 134.78 | 137.38 | 134.78 | 232330 |
| 1782167700 | 136.13999 | -4.23 | -3.01 | 139.66 | 141.58 | 135.05 | 339894 |
| 1781822100 | 140.37 | 2.43 | 1.76 | 139.86 | 142.38 | 137.735 | 505636 |
| 1781735700 | 137.94 | -4.47 | -3.14 | 142.41 | 144.08 | 136.655 | 245364 |
| 1781649300 | 142.41 | -1.31 | -0.91 | 144.1 | 145.25 | 141.235 | 235427 |
| 1781562900 | 143.72 | 1.52 | 1.07 | 144.31 | 145.245 | 141.36 | 195903 |
| 1781303700 | 142.19999 | -0.66 | -0.46 | 143.11 | 144.04499 | 141.125 | 265546 |
| 1781217300 | 142.86 | 3.03 | 2.17 | 139.99 | 143.38 | 138.22999 | 237451 |
| 1781130900 | 139.83 | -2.17 | -1.53 | 140.4 | 144.38 | 139.6 | 240218 |
| 1781044500 | 142 | 4.52 | 3.29 | 138.74 | 142.36 | 138.58 | 274615 |
| 1780958100 | 137.47999 | 0.87 | 0.64 | 136.4 | 138.77 | 135.895 | 296289 |
| 1780698900 | 136.61 | 1.68 | 1.25 | 135.13999 | 138.06 | 135.13999 | 274586 |
| 1780612500 | 134.93 | 4.41 | 3.38 | 131.63 | 138.91 | 131.63 | 275106 |
| 1780526100 | 130.52 | 0.04 | 0.03 | 130.62 | 132.19 | 129.34 | 224597 |
| 1780439700 | 130.47999 | -1.16 | -0.88 | 130.38999 | 133.10499 | 130.02 | 292805 |
| 1780353300 | 131.63999 | -3.75 | -2.77 | 133.72999 | 134.72999 | 130.47 | 307304 |
| 1780094100 | 135.38999 | -3.48 | -2.51 | 138.76 | 138.935 | 133.35 | 296571 |
| 1780007700 | 138.87 | 0.53 | 0.38 | 136.66 | 141.46 | 134.3075 | 489793 |
| 1779921300 | 138.34 | 3.37 | 2.50 | 138.44999 | 142.305 | 137.5 | 325561 |
| 1779834900 | 134.97 | 1.66 | 1.25 | 133.82 | 136.62 | 132 | 420711 |
| 1779489300 | 133.31 | 2 | 1.52 | 131.36 | 133.82499 | 130.37 | 306490 |
| 1779402900 | 131.31 | 2 | 1.55 | 127.37 | 131.83 | 125.9 | 275635 |
| 1779316500 | 129.31 | 5.65 | 4.57 | 123.41 | 130.04 | 122.2 | 346190 |
| 1779230100 | 123.66 | 0.58 | 0.47 | 123.33 | 124.815 | 119.685 | 234248 |
| 1779143700 | 123.08 | 4.36 | 3.67 | 118.83 | 123.5 | 118.12 | 351147 |
| 1778884500 | 118.72 | -4.27 | -3.47 | 121.75 | 123.7 | 118.43 | 315381 |
| 1778798100 | 122.99 | 0.95 | 0.78 | 123.06 | 124.47 | 122.06 | 223106 |
| 1778711700 | 122.04 | -1.19 | -0.97 | 122.25 | 125.0099 | 121.3 | 312633 |
| 1778625300 | 123.23 | -1.45 | -1.16 | 124.75 | 125.97 | 122.25 | 301880 |
| 1778538900 | 124.68 | -1.75 | -1.38 | 126.6 | 132.69999 | 123.59 | 403160 |
| 1778279700 | 126.43 | 3.36 | 2.73 | 123.07 | 130.365 | 123.07 | 500128 |
| 1778193300 | 123.07 | 3.48 | 2.91 | 121.23 | 123.99 | 121.23 | 352010 |
| 1778106900 | 119.59 | 2.58 | 2.20 | 118.74 | 120.67 | 116.9001 | 230816 |
| 1778020500 | 117.01 | -1.66 | -1.40 | 118.68 | 121.9073 | 116.65 | 203314 |
| 1777934100 | 118.67 | -0.18 | -0.15 | 117.47 | 119.69 | 115.61 | 164620 |
| 1777674900 | 118.85 | -0.35 | -0.29 | 119.43 | 120.635 | 116.6901 | 242208 |
| 1777588500 | 119.2 | 3.75 | 3.25 | 115.88 | 119.462 | 114.78 | 218229 |
| 1777502100 | 115.45 | -5.56 | -4.59 | 119.62 | 119.86 | 113.37 | 329803 |
| 1777415700 | 121.01 | -1.84 | -1.50 | 123.53 | 123.59 | 119.12 | 277369 |
| 1777329300 | 122.85 | -1.97 | -1.58 | 123.95 | 126.19 | 121.48 | 286837 |
| 1777070100 | 124.82 | 0.27 | 0.22 | 124.27 | 126.49 | 122.76 | 222762 |
| 1776983700 | 124.55 | -2.81 | -2.21 | 126.64 | 127.34 | 123.13 | 214883 |
| 1776897300 | 127.36 | -0.79 | -0.62 | 128.85 | 130.29499 | 125.7 | 176380 |
| 1776810900 | 128.15 | -2.43 | -1.86 | 130.58 | 131.785 | 126.59 | 400941 |
| 1776724500 | 130.58 | 0.62 | 0.48 | 128.5 | 131.21 | 128.01499 | 214045 |
| 1776465300 | 129.96 | 3.92 | 3.11 | 128.33 | 131.245 | 126.405 | 321705 |
| 1776378900 | 126.04 | -0.17 | -0.13 | 125.61 | 127.83 | 125.02 | 373108 |
| 1776292500 | 126.21 | -1.64 | -1.28 | 127.72 | 127.77 | 123.46 | 231546 |
| 1776206100 | 127.85 | -1.47 | -1.14 | 129.31 | 131.29 | 127.79 | 159393 |
| 1776119700 | 129.32 | 3.64 | 2.90 | 124.39 | 129.595 | 122.9 | 300678 |
| 1775860500 | 125.68 | -0.15 | -0.12 | 126.59 | 127.89 | 124.875 | 262578 |
| 1775774100 | 125.83 | 1.91 | 1.54 | 122.36 | 125.86 | 121.4 | 224981 |
| 1775687700 | 123.92 | 4.09 | 3.41 | 126 | 126.275 | 122.825 | 247321 |
| 1775601300 | 119.83 | -3.16 | -2.57 | 122.43 | 123.02 | 119.415 | 237760 |
| 1775514900 | 122.99 | -0.32 | -0.26 | 123.07 | 125.81 | 120.61 | 233821 |
| 1775169300 | 123.31 | -1.91 | -1.53 | 122.41 | 126.94 | 121.69 | 308674 |
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.
