Premium
OSI Systems Inc (OSIS)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.48 | 1.80572851806 | 192.72 | 200.14 | 190.5401 | 272321 | 196.52083884 | CS |
| 4 | 28.185 | 16.7752879207 | 168.015 | 200.14 | 150.835 | 202675 | 173.81501694 | CS |
| 12 | 48.395 | 32.7424647339 | 147.805 | 200.14 | 146.32 | 217097 | 171.9782783 | CS |
| 26 | 46.83 | 31.3516770436 | 149.37 | 200.14 | 129.18 | 182248 | 157.98494654 | CS |
| 52 | 66.86 | 51.6932116901 | 129.34 | 200.14 | 126.57 | 143284 | 150.83381741 | CS |
| 156 | 114.83 | 141.120806194 | 81.37 | 200.14 | 69.305 | 112194 | 121.79346485 | CS |
| 260 | 103.48 | 111.604831752 | 92.72 | 200.14 | 49.955 | 111936 | 107.15462331 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 196.2 | -0.74 | -0.38 | 199.14 | 201.4155 | 196.15 | 190692 |
| 1738193700 | 196.94 | 0.49 | 0.25 | 196.35 | 199.7 | 195.845 | 164917 |
| 1738107300 | 196.45 | 2.85 | 1.47 | 195.31 | 197.57 | 192.195 | 230420 |
| 1738020900 | 193.6 | -6.27 | -3.14 | 196.18 | 199.67 | 191.8 | 379098 |
| 1737761700 | 199.87 | 30.86 | 18.26 | 192.72 | 200.14 | 190.5401 | 314849 |
| 1737675300 | 169.01 | 0 | 0.00 | 169.01 | 169.01 | 169.01 | 0 |
| 1737588900 | 169.01 | -3.72 | -2.15 | 173 | 173.9 | 168.02 | 207922 |
| 1737502500 | 172.73 | 6.17 | 3.70 | 167.94 | 173.16 | 167.93 | 219563 |
| 1737156900 | 166.56 | -1.44 | -0.86 | 170.41 | 170.985 | 165 | 195549 |
| 1737070500 | 168 | 4.79 | 2.93 | 164.35 | 170.503 | 164.145 | 257201 |
| 1736984100 | 163.21 | 5.02 | 3.17 | 162.31 | 165.3585 | 159.15 | 182011 |
| 1736897700 | 158.19 | 3.63 | 2.35 | 155 | 159.19 | 155 | 230207 |
| 1736811300 | 154.56 | 1.21 | 0.79 | 151.19 | 155.74 | 150.835 | 144984 |
| 1736552100 | 153.35 | -4.31 | -2.73 | 155.09 | 155.11 | 151.24 | 199601 |
| 1736379300 | 157.66 | -5.74 | -3.51 | 160.4 | 160.4 | 156.44999 | 237464 |
| 1736292900 | 163.4 | -0.62 | -0.38 | 165.5 | 166.475 | 162.5 | 149294 |
| 1736206500 | 164.02 | -2.76 | -1.65 | 167.47 | 168.195 | 163.38 | 105637 |
| 1735947300 | 166.78 | 1.36 | 0.82 | 166.74 | 167.89 | 166.025 | 111553 |
| 1735860900 | 165.41999 | -2.01 | -1.20 | 168.015 | 169.89 | 165.11 | 115199 |
| 1735688100 | 167.43 | 0.18 | 0.11 | 168.48 | 169.3999 | 166.77 | 112538 |
| 1735601700 | 167.25 | -4.1 | -2.39 | 169.28 | 169.48 | 165.21 | 151756 |
| 1735342500 | 171.35 | -5.82 | -3.28 | 176.86 | 176.86 | 169.4 | 329923 |
| 1735256100 | 177.17 | 1.04 | 0.59 | 175.06 | 177.86 | 174.3717 | 77163 |
| 1735077840 | 176.13 | 1.5 | 0.86 | 174.63 | 177.17 | 173.9969 | 66710 |
| 1734996900 | 174.63 | -0.44 | -0.25 | 174.75 | 175.7015 | 173 | 94536 |
| 1734737700 | 175.07 | -0.1 | -0.06 | 174.57 | 177.57 | 173.77 | 367827 |
| 1734651300 | 175.17 | -0.64 | -0.36 | 176.73 | 178.39 | 172.23 | 201139 |
| 1734564900 | 175.81 | -7.87 | -4.28 | 184.99 | 186.29 | 174.73 | 247380 |
| 1734478500 | 183.68 | -1.16 | -0.63 | 184.515 | 186.4497 | 183.6 | 171693 |
| 1734392100 | 184.84 | 3.05 | 1.68 | 181.09 | 185.94 | 180.25 | 224137 |
| 1734132900 | 181.79 | -5.96 | -3.17 | 187.225 | 189.13 | 179.885 | 297654 |
| 1734046500 | 187.75 | 0.76 | 0.41 | 186.55 | 189.02 | 184.785 | 226209 |
| 1733960100 | 186.99 | 2.99 | 1.63 | 184.2 | 188.4372 | 183.67 | 254742 |
| 1733873700 | 184 | 1 | 0.55 | 182.85 | 184.425 | 181.5 | 243785 |
| 1733787300 | 183 | 1.66 | 0.92 | 181.925 | 183.63 | 181.54 | 108743 |
| 1733528100 | 181.34 | 1.32 | 0.73 | 180 | 182.12 | 179.2205 | 151014 |
| 1733441700 | 180.02 | -0.54 | -0.30 | 179.045 | 182.37 | 177.43 | 185626 |
| 1733355300 | 180.56 | 0.47 | 0.26 | 180.59 | 183.22 | 178.88 | 267543 |
| 1733268900 | 180.09 | 0.38 | 0.21 | 180.125 | 182.095 | 179.18 | 657109 |
| 1733182500 | 179.71 | 2.31 | 1.30 | 176.87 | 180.225 | 175 | 270552 |
| 1732917840 | 177.4 | 2.89 | 1.66 | 175 | 177.56 | 174.34 | 185959 |
| 1732750500 | 174.51 | 4.01 | 2.35 | 170.69 | 174.65 | 170.69 | 359060 |
| 1732664100 | 170.5 | 1.51 | 0.89 | 168.475 | 171.2 | 167.825 | 320388 |
| 1732577700 | 168.99 | 4.08 | 2.47 | 166.02 | 170.49 | 165.835 | 244337 |
| 1732318500 | 164.91 | -0.42 | -0.25 | 167.07 | 168.68 | 163.54499 | 168610 |
| 1732232100 | 165.33 | 6.14 | 3.86 | 159.19999 | 165.749 | 158.97 | 331012 |
| 1732145700 | 159.19 | 5.4 | 3.51 | 154.4 | 159.245 | 152.26 | 127550 |
| 1732059300 | 153.79 | 1.57 | 1.03 | 150.85 | 154.21 | 150.235 | 206688 |
| 1731972900 | 152.22 | 1.52 | 1.01 | 150.59 | 153.1728 | 150 | 369310 |
| 1731713700 | 150.69999 | -1.27 | -0.84 | 152.65 | 152.77 | 149.675 | 151534 |
| 1731627300 | 151.97 | -0.88 | -0.58 | 153.09 | 153.09 | 150.36 | 139035 |
| 1731540900 | 152.85 | -0.3 | -0.20 | 154.29 | 156.06 | 151.97 | 212520 |
| 1731454500 | 153.15 | -0.61 | -0.40 | 153.38 | 156.03 | 152.305 | 319372 |
| 1731368100 | 153.76 | 2.55 | 1.69 | 152.09 | 154.12 | 151.69999 | 126327 |
| 1731108900 | 151.21 | 2.18 | 1.46 | 149.61 | 151.97 | 148.38 | 147500 |
| 1731022500 | 149.03 | 0.84 | 0.57 | 147.805 | 149.22 | 146.32 | 160772 |
| 1730936100 | 148.19 | 11.74 | 8.60 | 143.955 | 149.35 | 142.66 | 265591 |
| 1730849700 | 136.44999 | 3.8 | 2.86 | 132.65 | 136.44999 | 131.78 | 105337 |
| 1730763300 | 132.65 | 0.49 | 0.37 | 132.15 | 133.88999 | 131.34 | 97809 |
| 1730500500 | 132.16 | -0.05 | -0.04 | 133.11 | 135.255 | 131.6 | 148771 |
| 1730414100 | 132.21 | -3.76 | -2.77 | 136.72999 | 137.085 | 131.785 | 196808 |
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
