Premium
Orthofix Medical Inc (OFIX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.01 | 16.1915008069 | 18.59 | 21.6 | 13.2 | 136285 | 18.49855324 | CS |
| 4 | 4.62 | 27.2084805654 | 16.98 | 21.6 | 13.2 | 202513 | 17.78587731 | CS |
| 12 | 2.23 | 11.5126484254 | 19.37 | 21.6 | 13.2 | 214629 | 18.144054 | CS |
| 26 | 7.21 | 50.1042390549 | 14.39 | 21.6 | 13.2 | 246244 | 17.32713119 | CS |
| 52 | 7.57 | 53.9558089808 | 14.03 | 21.6 | 12.08 | 288268 | 15.43696809 | CS |
| 156 | -8.54 | -28.3344392833 | 30.14 | 36.125 | 9.575 | 325198 | 16.16011041 | CS |
| 260 | -22.18 | -50.6624029237 | 43.78 | 48.5 | 9.575 | 236296 | 19.75184635 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 18.76 | 0.56 | 3.08 | 18.335 | 18.79 | 18.2713 | 175913 |
| 1738625700 | 18.2 | -0.13 | -0.71 | 17.97 | 18.33 | 17.79 | 168674 |
| 1738366500 | 18.33 | -0.32 | -1.72 | 18.66 | 18.8 | 18.13 | 161864 |
| 1738280100 | 18.65 | -0.06 | -0.32 | 18.91 | 19.07 | 18.55 | 89152 |
| 1738193700 | 18.71 | 0.12 | 0.65 | 18.59 | 18.875 | 18.48 | 85824 |
| 1738107300 | 18.59 | 0.22 | 1.20 | 18.38 | 18.69 | 18.075 | 93548 |
| 1738020900 | 18.37 | 0.02 | 0.11 | 18.24 | 18.625 | 18.24 | 119312 |
| 1737761700 | 18.35 | -0.03 | -0.16 | 18.18 | 18.68 | 17.72 | 163804 |
| 1737675300 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1737588900 | 18.38 | 0.02 | 0.11 | 18.85 | 18.9618 | 18.21 | 185079 |
| 1737502500 | 18.36 | 0.23 | 1.27 | 18.27 | 18.46 | 18.09 | 119335 |
| 1737156900 | 18.13 | 0.2 | 1.12 | 18.11 | 18.4546 | 17.81 | 100364 |
| 1737070500 | 17.93 | -0.01 | -0.06 | 17.89 | 18.09 | 17.75 | 90462 |
| 1736984100 | 17.94 | 0.43 | 2.46 | 17.82 | 17.95 | 17.59 | 225779 |
| 1736897700 | 17.51 | 0.14 | 0.81 | 17.46 | 17.615 | 17.31 | 310639 |
| 1736811300 | 17.37 | 0.37 | 2.18 | 16.85 | 17.43 | 16.79 | 361066 |
| 1736552100 | 17 | -0.13 | -0.76 | 16.55 | 17.1 | 16.43 | 749080 |
| 1736379300 | 17.13 | 0.06 | 0.35 | 16.98 | 17.21 | 16.71 | 242823 |
| 1736292900 | 17.07 | -0.36 | -2.07 | 17.52 | 17.75 | 16.97 | 197868 |
| 1736206500 | 17.43 | 0.08 | 0.46 | 17.42 | 17.55 | 17.155 | 187406 |
| 1735947300 | 17.35 | 0.09 | 0.52 | 17.27 | 17.53 | 17.15 | 93617 |
| 1735860900 | 17.26 | -0.2 | -1.15 | 17.66 | 17.7299 | 17.09 | 91894 |
| 1735688100 | 17.46 | -0.04 | -0.23 | 17.6 | 17.84 | 17.46 | 134215 |
| 1735601700 | 17.5 | -0.03 | -0.17 | 17.37 | 17.68 | 17.27 | 243822 |
| 1735342500 | 17.53 | -0.3 | -1.68 | 17.805 | 17.81 | 17.14 | 151996 |
| 1735256100 | 17.83 | 0.49 | 2.83 | 17.19 | 17.84 | 16.99 | 132902 |
| 1735077840 | 17.34 | 0.01 | 0.06 | 17.47 | 17.77 | 17.18 | 78967 |
| 1734996900 | 17.33 | -0.1 | -0.57 | 17.43 | 17.56 | 17.12 | 158854 |
| 1734737700 | 17.43 | 0.24 | 1.40 | 16.92 | 17.8 | 16.92 | 329948 |
| 1734651300 | 17.19 | -0.34 | -1.94 | 17.8 | 17.8 | 17.14 | 270700 |
| 1734564900 | 17.53 | -0.4 | -2.23 | 18.03 | 18.26 | 17.19 | 230095 |
| 1734478500 | 17.93 | -0.08 | -0.44 | 17.99 | 18.24 | 17.72 | 288805 |
| 1734392100 | 18.01 | 0.05 | 0.28 | 17.78 | 18.405 | 17.68 | 169475 |
| 1734132900 | 17.96 | -0.13 | -0.72 | 18 | 18.14 | 17.79 | 95395 |
| 1734046500 | 18.09 | -0.45 | -2.43 | 18.54 | 18.615 | 17.99 | 167901 |
| 1733960100 | 18.54 | -0.01 | -0.05 | 18.755 | 18.755 | 18.43 | 170781 |
| 1733873700 | 18.55 | 0.27 | 1.48 | 18.17 | 18.75 | 18.17 | 203952 |
| 1733787300 | 18.28 | -0.34 | -1.83 | 18.85 | 18.91 | 18.03 | 205000 |
| 1733528100 | 18.62 | 0.06 | 0.32 | 18.68 | 18.76 | 18.4 | 106514 |
| 1733441700 | 18.56 | -0.17 | -0.91 | 18.7 | 18.75 | 18.335 | 231092 |
| 1733355300 | 18.73 | -0.61 | -3.15 | 19.39 | 19.395 | 18.69 | 218248 |
| 1733268900 | 19.34 | 0.03 | 0.16 | 19.055 | 19.34 | 19 | 219245 |
| 1733182500 | 19.31 | -0.22 | -1.13 | 19.51 | 19.59 | 19.17 | 303051 |
| 1732917840 | 19.53 | 0.4 | 2.09 | 19.22 | 19.53 | 19.15 | 147966 |
| 1732750500 | 19.13 | -0.21 | -1.09 | 19.39 | 19.87 | 19.06 | 267822 |
| 1732664100 | 19.34 | 0.3 | 1.58 | 19.11 | 19.36 | 18.83 | 319369 |
| 1732577700 | 19.04 | 0.13 | 0.69 | 19 | 19.225 | 18.725 | 317137 |
| 1732318500 | 18.91 | 0.23 | 1.23 | 18.76 | 19.14 | 18.536 | 300823 |
| 1732232100 | 18.68 | -0.19 | -1.01 | 18.98 | 19.04 | 18.44 | 313984 |
| 1732145700 | 18.87 | 0.14 | 0.75 | 18.52 | 18.89 | 18.1503 | 345372 |
| 1732059300 | 18.73 | 0.44 | 2.41 | 18.235 | 18.78 | 17.97 | 367437 |
| 1731972900 | 18.29 | 0.21 | 1.16 | 18.13 | 18.44 | 18.08 | 250561 |
| 1731713700 | 18.08 | 0.48 | 2.73 | 17.68 | 18.09 | 17.51 | 261111 |
| 1731627300 | 17.6 | -1.04 | -5.58 | 18.9 | 18.9 | 17.56 | 302749 |
| 1731540900 | 18.64 | -0.61 | -3.17 | 19.37 | 19.625 | 18.62 | 271162 |
| 1731454500 | 19.25 | -0.77 | -3.85 | 20 | 20.21 | 19.14 | 267355 |
| 1731368100 | 20.02 | 0.61 | 3.14 | 19.12 | 20.7299 | 18.94 | 1212351 |
| 1731108900 | 19.41 | 1.19 | 6.53 | 18.97 | 19.79 | 18.41 | 668623 |
| 1731022500 | 18.22 | -0.18 | -0.98 | 18.81 | 19.47 | 17.98 | 462737 |
| 1730936100 | 18.4 | 0.69 | 3.90 | 18.58 | 18.81 | 18.16 | 532957 |
| 1730849700 | 17.71 | 0.38 | 2.19 | 17.23 | 17.71 | 17.205 | 292344 |
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
