Premium
OSI Systems Inc (OSIS)
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 | -8.13 | -3.67374604609 | 221.3 | 227.9993 | 212.3 | 309662 | 217.22948036 | CS |
| 4 | -1.44 | -0.670984576674 | 214.61 | 233.44 | 197.27 | 276686 | 217.04666628 | CS |
| 12 | -55.52 | -20.6632178347 | 268.69 | 312.69 | 197.27 | 301354 | 240.07741401 | CS |
| 26 | -57.32 | -21.1911715775 | 270.49 | 312.69 | 197.27 | 288094 | 257.70987571 | CS |
| 52 | -13.15 | -5.81035701661 | 226.32 | 312.69 | 197.27 | 244324 | 252.79446836 | CS |
| 156 | 95.94 | 81.8391196793 | 117.23 | 312.69 | 102.54 | 180410 | 203.57991659 | CS |
| 260 | 112.41 | 111.562127829 | 100.76 | 312.69 | 69.305 | 146547 | 174.3312655 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 218.29 | -0.64 | -0.29 | 216.28 | 219.7 | 212.875 | 645621 |
| 1782426900 | 218.93 | 5.21 | 2.44 | 217.09 | 220.18 | 213.03 | 244201 |
| 1782340500 | 213.72 | -1.94 | -0.90 | 213.95 | 219.11 | 212.3 | 340694 |
| 1782254100 | 215.66 | -3.6 | -1.64 | 217.31 | 220.585 | 213.32 | 152664 |
| 1782167700 | 219.26 | -3.52 | -1.58 | 221.3 | 227.9993 | 219.06 | 165130 |
| 1781822100 | 222.78 | 5.27 | 2.42 | 222.51 | 227.2899 | 216.28 | 286176 |
| 1781735700 | 217.51 | -3.19 | -1.45 | 222.69 | 231.385 | 216.595 | 219067 |
| 1781649300 | 220.7 | -0.98 | -0.44 | 222.05 | 224.67 | 219.09 | 178783 |
| 1781562900 | 221.68 | -3.85 | -1.71 | 229.48 | 232.04 | 220.12 | 204907 |
| 1781303700 | 225.53 | -5.49 | -2.38 | 231.02 | 233.44 | 224.19 | 304320 |
| 1781217300 | 231.02 | 13.06 | 5.99 | 220.27 | 232.54 | 220.2 | 317920 |
| 1781130900 | 217.96 | 2.57 | 1.19 | 214.96 | 223.35 | 212.2 | 428929 |
| 1781044500 | 215.39 | 4.9 | 2.33 | 213.73 | 218.8612 | 207.885 | 267752 |
| 1780958100 | 210.49 | 12.76 | 6.45 | 199.75 | 211.46 | 198 | 346850 |
| 1780698900 | 197.73 | -14.88 | -7.00 | 211.1 | 213.55 | 197.27 | 230036 |
| 1780612500 | 212.61 | -0.87 | -0.41 | 216 | 216 | 210.13 | 250935 |
| 1780526100 | 213.48 | 1.47 | 0.69 | 213.14 | 215.245 | 211.44 | 164888 |
| 1780439700 | 212.01 | -1.36 | -0.64 | 214.61 | 216.155 | 211 | 229871 |
| 1780353300 | 213.37 | -3.38 | -1.56 | 214.61 | 217.39 | 212.03 | 278289 |
| 1780094100 | 216.75 | -4.41 | -1.99 | 221.95 | 222.51 | 216.52 | 326863 |
| 1780007700 | 221.16 | 3.68 | 1.69 | 217.3 | 222.63 | 215.03 | 204396 |
| 1779921300 | 217.48 | -3.49 | -1.58 | 221.16 | 222.65 | 216.03 | 187017 |
| 1779834900 | 220.97 | -1.13 | -0.51 | 222.615 | 223.1 | 216.33 | 250772 |
| 1779489300 | 222.1 | 14.24 | 6.85 | 208.98 | 224.82 | 208.98 | 461610 |
| 1779402900 | 207.86 | -3.51 | -1.66 | 214.37 | 214.37 | 203.45 | 351037 |
| 1779316500 | 211.37 | 2.36 | 1.13 | 210.5 | 212.47 | 208.06 | 413073 |
| 1779230100 | 209.01 | 1.24 | 0.60 | 206.28 | 211.95 | 206.08 | 322125 |
| 1779143700 | 207.77 | 2.37 | 1.15 | 206.47 | 209.13 | 204.33 | 265583 |
| 1778884500 | 205.4 | -10.46 | -4.85 | 211.18 | 214.0499 | 204.94 | 364743 |
| 1778798100 | 215.86 | -2.63 | -1.20 | 222.23 | 224.085 | 215.06 | 402874 |
| 1778711700 | 218.49 | -8.92 | -3.92 | 229.24 | 229.24 | 213.8832 | 386400 |
| 1778625300 | 227.41 | -4.51 | -1.94 | 230.64 | 232.76 | 221.44 | 580058 |
| 1778538900 | 231.92 | 1.09 | 0.47 | 230 | 237.32 | 226.5 | 407702 |
| 1778279700 | 230.83 | -10.28 | -4.26 | 241.11 | 242.465 | 230.31 | 321951 |
| 1778193300 | 241.11 | 0.84 | 0.35 | 238.71 | 244.77 | 233.05 | 568026 |
| 1778106900 | 240.27 | 5.53 | 2.36 | 235.01 | 240.6 | 225 | 477169 |
| 1778020500 | 234.74 | -48.13 | -17.01 | 276.89 | 276.94 | 232.5 | 1227158 |
| 1777934100 | 282.87 | 0.37 | 0.13 | 280.42 | 286.49 | 274.32 | 237395 |
| 1777674900 | 282.5 | -4.42 | -1.54 | 287.8 | 289.39999 | 279.43 | 232101 |
| 1777588500 | 286.92 | 5.08 | 1.80 | 284.70999 | 287.62 | 279.61 | 300554 |
| 1777502100 | 281.83999 | -5.46 | -1.90 | 287.70999 | 293.52 | 279.98 | 194332 |
| 1777415700 | 287.3 | -4.04 | -1.39 | 290.94 | 293.45999 | 281.89 | 242198 |
| 1777329300 | 291.33999 | -1.27 | -0.43 | 292.61 | 295.98 | 284.14999 | 221302 |
| 1777070100 | 292.61 | 6.26 | 2.19 | 285.87 | 295.36 | 284.69 | 259584 |
| 1776983700 | 286.35 | -6.17 | -2.11 | 295.62 | 308.56 | 285.97 | 390029 |
| 1776897300 | 292.52 | -4.32 | -1.46 | 300.39 | 304.21499 | 290.27999 | 226216 |
| 1776810900 | 296.83999 | -12.35 | -3.99 | 309.08 | 312.69 | 293.56 | 247040 |
| 1776724500 | 309.19 | -0.49 | -0.16 | 307.27999 | 310.43 | 302.27999 | 269750 |
| 1776465300 | 309.68 | 8.6 | 2.86 | 306.47 | 311.27 | 304.27 | 190959 |
| 1776378900 | 301.08 | -4.82 | -1.58 | 305.88 | 309.14999 | 299.85 | 175086 |
| 1776292500 | 305.89999 | 9.04 | 3.05 | 301.87 | 309.73 | 301 | 247687 |
| 1776206100 | 296.86 | -0.59 | -0.20 | 298.11 | 302.39999 | 296.77499 | 131528 |
| 1776119700 | 297.45 | 4.06 | 1.38 | 293.66 | 300.31 | 290.87 | 190946 |
| 1775860500 | 293.39 | -1.09 | -0.37 | 296.19 | 297.22 | 292.48 | 130797 |
| 1775774100 | 294.48 | 6.01 | 2.08 | 288.8 | 295.98 | 287.45999 | 181980 |
| 1775687700 | 288.47 | 12.92 | 4.69 | 289.19 | 293.225 | 287 | 225924 |
| 1775601300 | 275.55 | 1.22 | 0.44 | 272.99 | 275.70999 | 266.83999 | 201198 |
| 1775514900 | 274.33 | 6.22 | 2.32 | 268.69 | 275.58999 | 267.66 | 206361 |
| 1775169300 | 268.11 | 4.53 | 1.72 | 258.64999 | 272.59249 | 255.12 | 260385 |
| 1775082900 | 263.58 | -1.93 | -0.73 | 269.02 | 271.88 | 262.14999 | 368264 |
| 1774996500 | 265.51 | 0.8 | 0.30 | 267.3 | 270.55 | 261.5 | 304740 |
| 1774910100 | 264.70999 | -7.62 | -2.80 | 278.33 | 278.33999 | 263.95999 | 393703 |
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.
