Premium
Omnicell Inc (OMCL)
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 | 5.09 | 12.6774595268 | 40.15 | 45.25 | 39.53 | 527421 | 41.8062373 | CS |
| 4 | 1.72 | 3.95220588235 | 43.52 | 45.25 | 36.55 | 829659 | 39.68646057 | CS |
| 12 | 11.23 | 33.0197000882 | 34.01 | 46.89 | 33.795 | 650647 | 41.16133204 | CS |
| 26 | -1.51 | -3.22994652406 | 46.75 | 55 | 31.75 | 639272 | 40.78501793 | CS |
| 52 | 15.625 | 52.7604254601 | 29.615 | 55 | 26.845 | 573309 | 37.98802584 | CS |
| 156 | -26.27 | -36.7361208223 | 71.51 | 75.07 | 22.66 | 575196 | 38.1693847 | CS |
| 260 | -104.17 | -69.7209022154 | 149.41 | 187.285 | 22.66 | 522170 | 59.06448652 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 43.03 | 1.1 | 2.62 | 41.91 | 43.13 | 41.55 | 479244 |
| 1782945300 | 41.93 | 0.41 | 0.99 | 41.1 | 43.26 | 41.1 | 511803 |
| 1782858900 | 41.52 | 0.6 | 1.47 | 40.55 | 41.77 | 40.15 | 569255 |
| 1782772500 | 40.92 | 0.79 | 1.97 | 40.15 | 41.41 | 39.53 | 549380 |
| 1782513300 | 40.13 | 0.6 | 1.52 | 39.21 | 41.1099 | 38.53 | 2562027 |
| 1782426900 | 39.53 | 0.04 | 0.10 | 39.5 | 41.38 | 38.59 | 766713 |
| 1782340500 | 39.49 | 1.08 | 2.81 | 38.47 | 39.83 | 38.41 | 717863 |
| 1782254100 | 38.41 | -0.27 | -0.70 | 38.16 | 38.8 | 37.89 | 380666 |
| 1782167700 | 38.68 | -0.37 | -0.95 | 38.69 | 39.43 | 38.57 | 803056 |
| 1781822100 | 39.05 | 0.55 | 1.43 | 38.97 | 39.41 | 37.63 | 1347284 |
| 1781735700 | 38.5 | -1.4 | -3.51 | 39.89 | 40.56 | 38.1802 | 618644 |
| 1781649300 | 39.9 | -0.09 | -0.23 | 40.1 | 40.6709 | 39.76 | 627454 |
| 1781562900 | 39.99 | 2.16 | 5.71 | 38.54 | 40.22 | 38.3901 | 943346 |
| 1781303700 | 37.83 | 0.01 | 0.03 | 38 | 38.8862 | 37.44 | 612589 |
| 1781217300 | 37.82 | -0.36 | -0.94 | 38.13 | 38.56 | 36.55 | 1376011 |
| 1781130900 | 38.18 | -2.51 | -6.17 | 40.55 | 40.55 | 38.135 | 792176 |
| 1781044500 | 40.69 | -1.26 | -3.00 | 41.89 | 43.3199 | 40.31 | 692303 |
| 1780958100 | 41.95 | -1.05 | -2.44 | 43.52 | 43.52 | 41.76 | 584056 |
| 1780698900 | 43 | -0.6 | -1.38 | 43.6 | 44.53 | 42.98 | 337357 |
| 1780612500 | 43.6 | 1.71 | 4.08 | 42.54 | 44.1275 | 42.435 | 419637 |
| 1780526100 | 41.89 | -0.02 | -0.05 | 42.1 | 42.1 | 40.74 | 539918 |
| 1780439700 | 41.91 | -1.25 | -2.90 | 42.58 | 43.09 | 41.66 | 529769 |
| 1780353300 | 43.16 | -0.98 | -2.22 | 44.14 | 44.72 | 42.83 | 639851 |
| 1780094100 | 44.14 | -0.58 | -1.30 | 44.7 | 44.76 | 43.91 | 675585 |
| 1780007700 | 44.72 | 1.6 | 3.71 | 42.94 | 44.89 | 42.55 | 306596 |
| 1779921300 | 43.12 | -0.98 | -2.22 | 43.97 | 44.375 | 42.15 | 401909 |
| 1779834900 | 44.1 | -0.31 | -0.70 | 44.48 | 44.8399 | 44 | 399563 |
| 1779489300 | 44.41 | 0.65 | 1.49 | 44.01 | 44.655 | 43.9123 | 290294 |
| 1779402900 | 43.76 | -0.96 | -2.15 | 44.5 | 44.69 | 42.99 | 600479 |
| 1779316500 | 44.72 | 0.9 | 2.05 | 43.62 | 44.75 | 43.32 | 373412 |
| 1779230100 | 43.82 | 0.6 | 1.39 | 43.07 | 44 | 42.46 | 454626 |
| 1779143700 | 43.22 | 0.1 | 0.23 | 43.22 | 45 | 43.12 | 436523 |
| 1778884500 | 43.12 | -0.68 | -1.55 | 43.31 | 44.19 | 42.63 | 549809 |
| 1778798100 | 43.8 | 0.63 | 1.46 | 43.62 | 43.85 | 42.5383 | 456310 |
| 1778711700 | 43.17 | -0.53 | -1.21 | 43.7 | 43.78 | 42.725 | 740428 |
| 1778625300 | 43.7 | 0.4 | 0.92 | 43.25 | 44.32 | 42.73 | 701095 |
| 1778538900 | 43.3 | -0.52 | -1.19 | 43.82 | 44.16 | 42.9 | 381710 |
| 1778279700 | 43.82 | 0.49 | 1.13 | 43.33 | 44.13 | 42.86 | 321182 |
| 1778193300 | 43.33 | -0.43 | -0.98 | 43.87 | 44.97 | 43.09 | 384836 |
| 1778106900 | 43.76 | 0.2 | 0.46 | 43.76 | 44.15 | 43.04 | 463400 |
| 1778020500 | 43.56 | 0.12 | 0.28 | 43.47 | 44.455 | 42.815 | 533252 |
| 1777934100 | 43.44 | 0.64 | 1.50 | 42.54 | 44.09 | 42.19 | 845914 |
| 1777674900 | 42.8 | 1.38 | 3.33 | 41.72 | 43.07 | 41.23 | 656115 |
| 1777588500 | 41.42 | -1.68 | -3.90 | 42.75 | 43.91 | 41.115 | 1106737 |
| 1777502100 | 43.1 | -2.41 | -5.30 | 45.51 | 46.3999 | 41.64 | 1600159 |
| 1777415700 | 45.51 | 7.88 | 20.94 | 45.13 | 46.89 | 43.07 | 2195085 |
| 1777329300 | 37.63 | 0.26 | 0.70 | 37.5 | 39.5098 | 37.12 | 767425 |
| 1777070100 | 37.37 | 1 | 2.75 | 36.75 | 37.52 | 35.5 | 460464 |
| 1776983700 | 36.37 | -0.28 | -0.76 | 36.91 | 37.16 | 35.84 | 349692 |
| 1776897300 | 36.65 | -0.1 | -0.27 | 37.02 | 37.37 | 35.83 | 329917 |
| 1776810900 | 36.75 | -1.05 | -2.78 | 38.08 | 38.2599 | 36.42 | 344608 |
| 1776724500 | 37.8 | -0.48 | -1.25 | 37.93 | 39.145 | 37.01 | 715838 |
| 1776465300 | 38.28 | 0.68 | 1.81 | 38.45 | 39 | 38.01 | 371129 |
| 1776378900 | 37.6 | 0.07 | 0.19 | 37.44 | 38 | 37.3 | 363887 |
| 1776292500 | 37.53 | 1.2 | 3.30 | 36.33 | 37.58 | 36.13 | 394600 |
| 1776206100 | 36.33 | 1.32 | 3.77 | 35.56 | 36.395 | 35.02 | 432584 |
| 1776119700 | 35.01 | 0.61 | 1.77 | 34.01 | 35.105 | 33.795 | 281314 |
| 1775860500 | 34.4 | -1.07 | -3.02 | 35.58 | 35.9 | 33.78 | 323395 |
| 1775774100 | 35.47 | -0.1 | -0.28 | 35.81 | 35.81 | 34.475 | 306826 |
| 1775687700 | 35.57 | 1.07 | 3.10 | 36.5 | 37.305 | 35.37 | 390884 |
| 1775601300 | 34.5 | 0.39 | 1.14 | 34.07 | 34.71 | 33.7701 | 325207 |
| 1775514900 | 34.11 | -0.04 | -0.12 | 33.86 | 34.48 | 33.5347 | 184051 |
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.
