Premium
Orthofix Medical Inc (OFIX)
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 | 0.83 | 9.37853107345 | 8.85 | 9.97 | 8.85 | 481780 | 9.56153127 | CS |
| 4 | 0.45 | 4.87540628386 | 9.23 | 10.58 | 8.85 | 427456 | 9.60203974 | CS |
| 12 | -2.04 | -17.4061433447 | 11.72 | 12.99 | 8.85 | 391098 | 10.71215495 | CS |
| 26 | -5.77 | -37.3462783172 | 15.45 | 16.42 | 8.85 | 321663 | 11.73958998 | CS |
| 52 | -1.67 | -14.7136563877 | 11.35 | 16.99 | 8.85 | 316153 | 12.86818382 | CS |
| 156 | -8.66 | -47.2191930207 | 18.34 | 21.6 | 8.85 | 375805 | 13.66011707 | CS |
| 260 | -30.36 | -75.8241758242 | 40.04 | 43.3 | 8.85 | 295798 | 15.90587627 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 9.68 | -0.1 | -1.02 | 9.95 | 9.97 | 9.57 | 408738 |
| 1782513300 | 9.78 | 0.47 | 5.05 | 9.32 | 9.875 | 9.32 | 1082608 |
| 1782426900 | 9.31 | -0.05 | -0.53 | 9.49 | 9.49 | 9.1964 | 247383 |
| 1782340500 | 9.36 | 0.26 | 2.86 | 9.1199999 | 9.6199999 | 9.105 | 333045 |
| 1782254100 | 9.1 | 0.15 | 1.68 | 8.85 | 9.2 | 8.85 | 337128 |
| 1782167700 | 8.95 | -0.5 | -5.29 | 9.41 | 9.515 | 8.8829999 | 363625 |
| 1781822100 | 9.45 | 0.22 | 2.38 | 9.38 | 9.9 | 9.17 | 504130 |
| 1781735700 | 9.23 | -0.18 | -1.91 | 9.41 | 9.69 | 9.1199999 | 322664 |
| 1781649300 | 9.41 | 0.21 | 2.28 | 9.2 | 9.41 | 9.2 | 256845 |
| 1781562900 | 9.2 | -0.11 | -1.18 | 9.34 | 9.42 | 9.14 | 298408 |
| 1781303700 | 9.31 | 0.08 | 0.87 | 9.23 | 9.41 | 9.16 | 346828 |
| 1781217300 | 9.23 | -0.5 | -5.14 | 9.765 | 9.765 | 9.215 | 401358 |
| 1781130900 | 9.73 | -0.14 | -1.42 | 9.83 | 10.03 | 9.72 | 266439 |
| 1781044500 | 9.8699999 | 0.18 | 1.86 | 9.72 | 10.03 | 9.64 | 513434 |
| 1780958100 | 9.69 | -0.6 | -5.83 | 10.25 | 10.3 | 9.65 | 384510 |
| 1780698900 | 10.29 | -0.05 | -0.48 | 10.33 | 10.58 | 10.2 | 324765 |
| 1780612500 | 10.34 | 0.62 | 6.38 | 9.8699999 | 10.44 | 9.86 | 521944 |
| 1780526100 | 9.72 | 0.01 | 0.10 | 9.63 | 9.86 | 9.5399999 | 678625 |
| 1780439700 | 9.71 | 0.44 | 4.75 | 9.23 | 9.75 | 9.2 | 529179 |
| 1780353300 | 9.27 | 0 | 0.00 | 9.25 | 9.56 | 9.232 | 487990 |
| 1780094100 | 9.27 | -0.22 | -2.32 | 9.49 | 9.5 | 9.24 | 421152 |
| 1780007700 | 9.49 | 0.17 | 1.82 | 9.26 | 9.7012 | 9.132 | 511710 |
| 1779921300 | 9.32 | -0.45 | -4.61 | 9.76 | 9.83 | 9.16 | 704282 |
| 1779834900 | 9.77 | -0.98 | -9.12 | 10.66 | 10.66 | 9.47 | 981277 |
| 1779489300 | 10.75 | 0.34 | 3.27 | 10.11 | 11 | 10.11 | 834949 |
| 1779402900 | 10.41 | -1.74 | -14.32 | 10.95 | 11.21 | 9.5 | 1562212 |
| 1779316500 | 12.15 | 0.06 | 0.50 | 12.09 | 12.34 | 11.9 | 298319 |
| 1779230100 | 12.09 | -0.05 | -0.41 | 12.08 | 12.27 | 11.89 | 218700 |
| 1779143700 | 12.14 | 0.13 | 1.08 | 12.07 | 12.53 | 12.02 | 294720 |
| 1778884500 | 12.01 | -0.28 | -2.28 | 12.17 | 12.17 | 11.82 | 221535 |
| 1778798100 | 12.29 | 0.08 | 0.66 | 12.26 | 12.455 | 12.14 | 237220 |
| 1778711700 | 12.21 | 0.03 | 0.25 | 12.27 | 12.32 | 11.885 | 246120 |
| 1778625300 | 12.18 | 0.51 | 4.37 | 11.65 | 12.4 | 11.57 | 354729 |
| 1778538900 | 11.67 | 0.02 | 0.17 | 11.89 | 11.93 | 11.62 | 375417 |
| 1778279700 | 11.65 | -0.42 | -3.48 | 12.46 | 12.6425 | 11.54 | 478185 |
| 1778193300 | 12.07 | -0.12 | -0.98 | 12.22 | 12.42 | 12.07 | 448841 |
| 1778106900 | 12.19 | -0.25 | -2.01 | 12.32 | 12.59 | 11.76 | 502787 |
| 1778020500 | 12.44 | 0.43 | 3.58 | 11.99 | 12.54 | 11.34 | 849139 |
| 1777934100 | 12.01 | 0.1 | 0.84 | 11.81 | 12.295 | 11.81 | 287487 |
| 1777674900 | 11.91 | 0.15 | 1.28 | 11.75 | 12.05 | 11.58 | 199537 |
| 1777588500 | 11.76 | 0.27 | 2.35 | 11.5 | 11.79 | 11.46 | 180086 |
| 1777502100 | 11.49 | -0.42 | -3.53 | 12.02 | 12.35 | 11.41 | 231455 |
| 1777415700 | 11.91 | -0.41 | -3.33 | 12.33 | 12.51 | 11.81 | 300912 |
| 1777329300 | 12.32 | -0.03 | -0.24 | 12.31 | 12.6 | 12.21 | 201470 |
| 1777070100 | 12.35 | 0.2 | 1.65 | 12.11 | 12.43 | 12.01 | 154615 |
| 1776983700 | 12.15 | 0.01 | 0.08 | 12.12 | 12.33 | 12.015 | 154297 |
| 1776897300 | 12.14 | 0.04 | 0.33 | 12.12 | 12.355 | 12.07 | 262163 |
| 1776810900 | 12.1 | -0.55 | -4.35 | 12.67 | 12.89 | 12.065 | 198848 |
| 1776724500 | 12.65 | -0.06 | -0.47 | 12.5 | 12.82 | 12.5 | 165230 |
| 1776465300 | 12.71 | 0.32 | 2.58 | 12.6 | 12.85 | 12.41 | 206451 |
| 1776378900 | 12.39 | -0.48 | -3.73 | 12.82 | 12.9 | 12.37 | 286009 |
| 1776292500 | 12.87 | 0.15 | 1.18 | 12.6 | 12.95 | 12.6 | 312714 |
| 1776206100 | 12.72 | 0.07 | 0.55 | 12.53 | 12.99 | 12.53 | 191504 |
| 1776119700 | 12.65 | 0.27 | 2.18 | 12.25 | 12.66 | 12.25 | 354871 |
| 1775860500 | 12.38 | -0.04 | -0.32 | 12.45 | 12.555 | 12.23 | 184679 |
| 1775774100 | 12.42 | 0.22 | 1.80 | 12.42 | 12.65 | 12.085 | 230433 |
| 1775687700 | 12.2 | 0.49 | 4.18 | 11.99 | 12.41 | 11.99 | 177956 |
| 1775601300 | 11.71 | -0.06 | -0.51 | 11.72 | 11.93 | 11.55 | 252001 |
| 1775514900 | 11.77 | 0.24 | 2.08 | 11.47 | 11.82 | 11.37 | 229897 |
| 1775169300 | 11.53 | -0.08 | -0.69 | 11.41 | 11.635 | 11.22 | 238832 |
| 1775082900 | 11.61 | 0.14 | 1.22 | 11.45 | 11.775 | 11.34 | 317511 |
| 1774996500 | 11.47 | 0.15 | 1.33 | 11.46 | 11.59 | 11.13 | 170280 |
| 1774910100 | 11.32 | -0.18 | -1.57 | 11.52 | 11.69 | 11.23 | 208049 |
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.
