Premium
QuidelOrtho Corporation (QDEL)
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 | -0.67 | -1.74570088588 | 38.38 | 41.4 | 37.3812 | 642752 | 39.53798308 | CS |
| 4 | -4.95 | -11.6033755274 | 42.66 | 43.92 | 37.3812 | 906367 | 40.57983093 | CS |
| 12 | -6.21 | -14.1393442623 | 43.92 | 49.45 | 37.3812 | 872204 | 42.64095565 | CS |
| 26 | -6.09 | -13.904109589 | 43.8 | 49.45 | 35.66 | 849745 | 41.89770562 | CS |
| 52 | -8.77 | -18.8683304647 | 46.48 | 49.45 | 29.735 | 947359 | 41.07747952 | CS |
| 156 | -62.96 | -62.5409754644 | 100.67 | 120.61 | 29.735 | 720448 | 63.46236211 | CS |
| 260 | -41.89 | -52.6256281407 | 79.6 | 324.25 | 29.735 | 792338 | 110.10575598 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 38.68 | -2.12 | -5.20 | 40.455 | 41.4 | 38.65 | 829847 |
| 1741390500 | 40.8 | 0.84 | 2.10 | 39.83 | 41.22 | 38.49 | 640520 |
| 1741304100 | 39.96 | 0.29 | 0.73 | 39.36 | 40.38 | 39.315 | 480886 |
| 1741217700 | 39.67 | 0.7 | 1.80 | 38.82 | 40.15 | 38.765 | 627594 |
| 1741131300 | 38.97 | -0.08 | -0.20 | 38.45 | 39.57 | 38.18 | 661457 |
| 1741044900 | 39.05 | -0.94 | -2.35 | 40.19 | 40.9947 | 39.04 | 1172202 |
| 1740785700 | 39.99 | 0.21 | 0.53 | 39.53 | 40.1 | 39 | 821692 |
| 1740699300 | 39.78 | -1.1 | -2.69 | 40.85 | 40.85 | 39.672 | 751845 |
| 1740612900 | 40.88 | -0.31 | -0.75 | 41 | 41.77 | 40.55 | 414700 |
| 1740526500 | 41.19 | -0.77 | -1.84 | 41.75 | 42.205 | 41.02 | 701797 |
| 1740440100 | 41.96 | 1.5 | 3.71 | 40.38 | 42.06 | 40.38 | 981218 |
| 1740180900 | 40.46 | -0.57 | -1.39 | 40.98 | 41.455 | 39.9 | 998597 |
| 1740094500 | 41.03 | -0.86 | -2.05 | 41.7 | 42.03 | 40.4 | 620168 |
| 1740008100 | 41.89 | 0.4 | 0.96 | 41.32 | 42.5 | 40.8484 | 844051 |
| 1739921700 | 41.49 | 0.92 | 2.27 | 40.36 | 41.53 | 40.24 | 963529 |
| 1739576100 | 40.57 | -1.08 | -2.59 | 42.05 | 42.255 | 38.77 | 1445775 |
| 1739489700 | 41.65 | 1.71 | 4.28 | 43.8 | 43.92 | 41.03 | 1911558 |
| 1739403300 | 39.94 | -1.53 | -3.69 | 40.96 | 41.64 | 39.56 | 1309943 |
| 1739316900 | 41.47 | -1.42 | -3.31 | 42.66 | 43.62 | 40.85 | 1107585 |
| 1739230500 | 42.89 | 0 | 0.00 | 43 | 43.02 | 41.7517 | 1189884 |
| 1738971300 | 42.89 | 0.79 | 1.88 | 42.11 | 43.07 | 41.51 | 767486 |
| 1738884900 | 42.1 | -1.87 | -4.25 | 43.98 | 44.01 | 41.67 | 667459 |
| 1738798500 | 43.97 | 1.23 | 2.88 | 43.25 | 44.68 | 43.05 | 566015 |
| 1738712100 | 42.74 | 0.21 | 0.49 | 42.14 | 43.58 | 42.14 | 759030 |
| 1738625700 | 42.53 | -0.93 | -2.14 | 42.44 | 43.44 | 42 | 670911 |
| 1738366500 | 43.46 | 0.3 | 0.70 | 43.09 | 44.09 | 42.14 | 553436 |
| 1738280100 | 43.16 | -0.36 | -0.83 | 43.8 | 44.99 | 42.89 | 696453 |
| 1738193700 | 43.52 | -2.19 | -4.79 | 45.8 | 45.8 | 42.87 | 604681 |
| 1738107300 | 45.71 | 0.59 | 1.31 | 45.45 | 46.11 | 44.78 | 490550 |
| 1738020900 | 45.12 | 0.88 | 1.99 | 44.23 | 46.24 | 44.23 | 971475 |
| 1737761700 | 44.24 | -0.24 | -0.54 | 44.16 | 45.1 | 43.83 | 1100222 |
| 1737675300 | 44.48 | 0 | 0.00 | 44.48 | 44.48 | 44.48 | 0 |
| 1737588900 | 44.48 | 0.76 | 1.74 | 43.98 | 45.42 | 43.665 | 892199 |
| 1737502500 | 43.72 | 1.98 | 4.74 | 42.14 | 43.75 | 42.14 | 854818 |
| 1737156900 | 41.74 | -0.14 | -0.33 | 42.02 | 42.5 | 41.43 | 560471 |
| 1737070500 | 41.88 | 1.61 | 4.00 | 40.21 | 41.91 | 39.18 | 933487 |
| 1736984100 | 40.27 | -0.83 | -2.02 | 41.14 | 42.58 | 40.26 | 1178989 |
| 1736897700 | 41.1 | -3.51 | -7.87 | 45.11 | 45.11 | 40.1 | 1809541 |
| 1736811300 | 44.61 | -1.14 | -2.49 | 45.85 | 46.33 | 42.78 | 1444188 |
| 1736552100 | 45.75 | -0.28 | -0.61 | 45.57 | 46.09 | 44.74 | 1038313 |
| 1736379300 | 46.03 | -0.88 | -1.88 | 46.48 | 46.56 | 45.2 | 668114 |
| 1736292900 | 46.91 | -0.7 | -1.47 | 47.57 | 49.45 | 46.69 | 1053943 |
| 1736206500 | 47.61 | 0.95 | 2.04 | 46.87 | 48.53 | 46.87 | 938348 |
| 1735947300 | 46.66 | 1.62 | 3.60 | 45.08 | 46.73 | 44.274 | 708765 |
| 1735860900 | 45.04 | 0.49 | 1.10 | 44.86 | 45.91 | 44.68 | 594229 |
| 1735688100 | 44.55 | 0.55 | 1.25 | 44.36 | 45.57 | 44.28 | 470708 |
| 1735601700 | 44 | -0.25 | -0.56 | 43.98 | 44.27 | 42.8 | 606854 |
| 1735342500 | 44.25 | -0.35 | -0.78 | 44.29 | 44.535 | 43.625 | 452483 |
| 1735256100 | 44.6 | 0.02 | 0.04 | 43.75 | 44.7 | 42.93 | 560246 |
| 1735077840 | 44.58 | -0.08 | -0.18 | 44.67 | 44.67 | 43.78 | 207784 |
| 1734996900 | 44.66 | -0.18 | -0.40 | 44.72 | 45.3 | 44.09 | 753815 |
| 1734737700 | 44.84 | 1.81 | 4.21 | 43.08 | 45.975 | 42.685 | 1870864 |
| 1734651300 | 43.03 | 0.57 | 1.34 | 42.46 | 43.315 | 41.64 | 1027052 |
| 1734564900 | 42.46 | -0.57 | -1.32 | 43.04 | 44.465 | 42.27 | 1084278 |
| 1734478500 | 43.03 | -0.81 | -1.85 | 43.92 | 45.435 | 43 | 1263651 |
| 1734392100 | 43.84 | 2.49 | 6.02 | 42.24 | 44.01 | 41.45 | 1450469 |
| 1734132900 | 41.35 | -0.25 | -0.60 | 42 | 42.19 | 40.69 | 570652 |
| 1734046500 | 41.6 | 0.08 | 0.19 | 41.57 | 41.7 | 40.71 | 544487 |
| 1733960100 | 41.52 | 3.02 | 7.84 | 39.65 | 41.62 | 39.175 | 1768324 |
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
