
ICU Medical Inc (ICUI)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -7.38 | -4.56541911537 | 161.65 | 165.17 | 148.56 | 219280 | 159.15810966 | CS |
4 | -14.78 | -8.74297545105 | 169.05 | 173.85 | 148.56 | 194107 | 160.85086558 | CS |
12 | -3.04 | -1.93248998792 | 157.31 | 175.51 | 148.56 | 196696 | 160.58646633 | CS |
26 | -9.61 | -5.86404686356 | 163.88 | 192.15 | 148.56 | 228237 | 168.50803013 | CS |
52 | 50.26 | 48.3222767042 | 104.01 | 192.15 | 93.355 | 259392 | 138.90844418 | CS |
156 | -72.77 | -32.0516208598 | 227.04 | 251.73 | 78.28 | 233749 | 145.62420374 | CS |
260 | -50.34 | -24.6029030839 | 204.61 | 282 | 78.28 | 199710 | 164.77451364 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740526500 | 153.82 | -6.43 | -4.01 | 159.47999 | 160.255 | 148.56 | 337673 |
1740440100 | 160.25 | 2.99 | 1.90 | 158.38 | 162.11 | 156.55 | 193615 |
1740180900 | 157.26 | -5.89 | -3.61 | 163 | 164.35 | 155.895 | 159367 |
1740094500 | 163.15 | -0.98 | -0.60 | 164.22999 | 164.22999 | 162.18 | 134599 |
1740008100 | 164.13 | 0.69 | 0.42 | 161.65 | 165.16999 | 161.54499 | 276113 |
1739921700 | 163.44 | 3.28 | 2.05 | 159.8 | 164.3 | 159.8 | 132848 |
1739576100 | 160.16 | 1.83 | 1.16 | 158.69 | 160.715 | 158.185 | 113944 |
1739489700 | 158.33 | 1.39 | 0.89 | 157.72999 | 158.55 | 155.625 | 93959 |
1739403300 | 156.94 | -0.87 | -0.55 | 155.25 | 157.44999 | 154.69999 | 166694 |
1739316900 | 157.81 | -1.97 | -1.23 | 160.49 | 160.49 | 155.63 | 124233 |
1739230500 | 159.78 | 3.13 | 2.00 | 157.27 | 160.935 | 156.25 | 206986 |
1738971300 | 156.65 | -1.74 | -1.10 | 158.16 | 159.79499 | 155.6 | 134878 |
1738884900 | 158.38999 | -3.12 | -1.93 | 161.34 | 163.12 | 157.485 | 165708 |
1738798500 | 161.51 | 0.52 | 0.32 | 161.16 | 163.665 | 160.16 | 117317 |
1738712100 | 160.99 | 2.3 | 1.45 | 157.11 | 162.66 | 155.9 | 161233 |
1738625700 | 158.69 | -5.67 | -3.45 | 160.22 | 166.41 | 155 | 324596 |
1738366500 | 164.36 | -1.55 | -0.93 | 165.75 | 169.585 | 163.19 | 402929 |
1738280100 | 165.91 | -2.39 | -1.42 | 170.13 | 173.85 | 164.43 | 388824 |
1738193700 | 168.3 | -1.57 | -0.92 | 169.05 | 170.98 | 166.725 | 141876 |
1738107300 | 169.87 | -2.41 | -1.40 | 171.23 | 171.23 | 167.13 | 142625 |
1738020900 | 172.28 | -0.02 | -0.01 | 171.58 | 175.51 | 170.985 | 213284 |
1737761700 | 172.3 | 5.29 | 3.17 | 166.34 | 172.46 | 164.97999 | 188025 |
1737675300 | 167.01 | 0 | 0.00 | 167.01 | 167.01 | 167.01 | 0 |
1737588900 | 167.01 | 0.14 | 0.08 | 166.02 | 167.525 | 165.66999 | 194456 |
1737502500 | 166.87 | 3 | 1.83 | 164.88999 | 167.02 | 164.1 | 186369 |
1737156900 | 163.87 | -2.2 | -1.32 | 167.62 | 167.62 | 160.725 | 219172 |
1737070500 | 166.07 | -0.55 | -0.33 | 165.96 | 168.5 | 162.47999 | 215349 |
1736984100 | 166.62 | 5.54 | 3.44 | 164.56 | 166.88 | 161.326 | 176719 |
1736897700 | 161.08 | 2.93 | 1.85 | 159.58 | 161.665 | 157.58 | 130317 |
1736811300 | 158.15 | 3.8 | 2.46 | 152.58 | 158.9 | 151.91999 | 169152 |
1736552100 | 154.35 | -6.64 | -4.12 | 157.94 | 158.54499 | 153.47 | 206193 |
1736379300 | 160.99 | -1.16 | -0.72 | 160.5 | 162.01 | 157.19999 | 209689 |
1736292900 | 162.15 | -2.71 | -1.64 | 165.72999 | 167.49 | 160.44 | 152201 |
1736206500 | 164.86 | 4.65 | 2.90 | 160.83 | 165.3 | 160.83 | 189904 |
1735947300 | 160.21 | 2.23 | 1.41 | 158.87 | 162.375 | 155.905 | 156122 |
1735860900 | 157.97999 | 2.81 | 1.81 | 155.47999 | 159.63 | 154.77 | 244980 |
1735688100 | 155.16999 | 0.97 | 0.63 | 155 | 156.8 | 154.31 | 141898 |
1735601700 | 154.19999 | -0.26 | -0.17 | 153.58 | 154.86 | 151.05 | 153583 |
1735342500 | 154.46 | -2 | -1.28 | 155.37 | 156.76 | 152.26499 | 133114 |
1735256100 | 156.46 | -0.43 | -0.27 | 156.12 | 157.24 | 155.63 | 212410 |
1735077840 | 156.88999 | 2.19 | 1.42 | 155.1 | 157.11 | 153.44999 | 86059 |
1734996900 | 154.69999 | -2.12 | -1.35 | 155.41999 | 155.75 | 152.3 | 120561 |
1734737700 | 156.82 | 3.62 | 2.36 | 152.25 | 157.94 | 152.25 | 788066 |
1734651300 | 153.19999 | -0.87 | -0.56 | 155.16 | 157.1921 | 151.63999 | 272824 |
1734564900 | 154.07 | -3.1 | -1.97 | 158.05 | 159.66 | 153.09 | 275999 |
1734478500 | 157.16999 | -1.89 | -1.19 | 159 | 159.445 | 155.785 | 161141 |
1734392100 | 159.06 | -2.58 | -1.60 | 160.65 | 162.19 | 158.81 | 151546 |
1734132900 | 161.63999 | -3.95 | -2.39 | 164.79 | 164.79 | 160.13 | 167092 |
1734046500 | 165.59 | -0.6 | -0.36 | 165.53 | 167.439 | 162.815 | 186980 |
1733960100 | 166.19 | 6.08 | 3.80 | 167.49 | 168.31 | 161.685 | 308489 |
1733873700 | 160.11 | -1.2 | -0.74 | 161.65 | 161.8 | 157.99619 | 158610 |
1733787300 | 161.31 | 5.57 | 3.58 | 156.63 | 161.49 | 156.63 | 221036 |
1733528100 | 155.74 | 0.09 | 0.06 | 156.53 | 157.1705 | 155.04 | 163595 |
1733441700 | 155.65 | -0.98 | -0.63 | 156.22999 | 156.99 | 154.245 | 160969 |
1733355300 | 156.63 | -0.01 | -0.01 | 156.69 | 158.19999 | 155.76 | 143252 |
1733268900 | 156.63999 | -4.32 | -2.68 | 159.99 | 162.02 | 156.08 | 240364 |
1733182500 | 160.96 | -3 | -1.83 | 163.96 | 164.51 | 160.77 | 233974 |
1732917840 | 163.96 | 4.21 | 2.64 | 160.9 | 164.16999 | 160.28 | 159148 |
1732750500 | 159.75 | 2 | 1.27 | 158.54 | 161.28 | 156.16 | 256194 |
1732664100 | 157.75 | -10.06 | -5.99 | 168.47 | 169.41 | 156.94999 | 402515 |
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