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 | 7.06 | 5.22421192837 | 135.14 | 144.38 | 135.14 | 264632 | 139.62968017 | CS |
| 4 | 20.45 | 16.7967145791 | 121.75 | 144.38 | 118.12 | 304458 | 133.33161824 | CS |
| 12 | 16.23 | 12.8840200048 | 125.97 | 144.38 | 113.37 | 284354 | 127.74942956 | CS |
| 26 | -5.02 | -3.40986279038 | 147.22 | 160.29 | 113.37 | 275362 | 137.17724817 | CS |
| 52 | 8.1 | 6.04026845638 | 134.1 | 160.29 | 107 | 274376 | 132.53744672 | CS |
| 156 | -46.31 | -24.5663360034 | 188.51 | 196.57 | 78.28 | 270837 | 130.5203636 | CS |
| 260 | -63.45 | -30.8533916849 | 205.65 | 282 | 78.28 | 235529 | 150.08754634 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775082900 | 125.22 | -3.93 | -3.04 | 130.03 | 130.455 | 124.98 | 250276 |
| 1774996500 | 129.15 | 3.77 | 3.01 | 127.99 | 129.59 | 125.05 | 137053 |
| 1774910100 | 125.38 | 1.19 | 0.96 | 125.16 | 125.81 | 123.6 | 293297 |
| 1774650900 | 124.19 | -3.46 | -2.71 | 126.75 | 127.69 | 123.2 | 232365 |
| 1774564500 | 127.65 | -3.73 | -2.84 | 129.585 | 132.51 | 127.61 | 209930 |
| 1774478100 | 131.38 | 1.98 | 1.53 | 131.1 | 131.85 | 126.62 | 276920 |
| 1774391700 | 129.4 | -0.53 | -0.41 | 128.565 | 130.6 | 127.4 | 262262 |
| 1774305300 | 129.93 | 4.57 | 3.65 | 129.69999 | 132.835 | 128.28 | 364884 |
| 1774046100 | 125.36 | -1.27 | -1.00 | 125.97 | 127.36 | 124.37 | 214054 |
| 1773959700 | 126.63 | 1.34 | 1.07 | 124.8 | 127.8 | 123.89 | 362747 |
| 1773873300 | 125.29 | -5.26 | -4.03 | 127.68 | 130.60499 | 124.75 | 405531 |
| 1773786900 | 130.55 | 3.59 | 2.83 | 130.44999 | 132.445 | 128.1 | 347289 |
| 1773700500 | 126.96 | 1.11 | 0.88 | 127.74 | 129.33 | 125.72 | 192450 |
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.
