Premium
SurModics Inc (SRDX)
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 | 2.09 | 7.63609791743 | 27.37 | 29.8 | 27.02 | 77227 | 28.82889068 | CS |
| 4 | -0.91 | -2.99637800461 | 30.37 | 31.175 | 26.54 | 96228 | 28.96449573 | CS |
| 12 | -5.81 | -16.4729231642 | 35.27 | 36.21 | 26.54 | 194214 | 31.859687 | CS |
| 26 | -8.68 | -22.7582590456 | 38.14 | 40.385 | 26.54 | 217033 | 35.50433103 | CS |
| 52 | 3.99 | 15.6654888104 | 25.47 | 42.44 | 25.17 | 283038 | 38.68623256 | CS |
| 156 | -12.32 | -29.4877932025 | 41.78 | 43.25 | 16 | 144462 | 34.92274016 | CS |
| 260 | -7.88 | -21.1033743974 | 37.34 | 62.27 | 16 | 105934 | 37.14113069 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 29.46 | 0.06 | 0.20 | 29.09 | 29.52 | 27.925 | 50560 |
| 1745534100 | 29.4 | 0.8 | 2.80 | 28.55 | 29.8 | 28.54 | 94700 |
| 1745447700 | 28.6 | -0.01 | -0.03 | 28.87 | 29.62 | 28.3604 | 40515 |
| 1745361300 | 28.61 | 0.06 | 0.21 | 28.61 | 28.97 | 28.04 | 60539 |
| 1745274900 | 28.55 | 0.98 | 3.55 | 27.37 | 28.72 | 27.02 | 113180 |
| 1744929300 | 27.57 | -0.57 | -2.03 | 28.54 | 28.86 | 27.45 | 46489 |
| 1744842900 | 28.14 | -0.2 | -0.71 | 28.16 | 28.75 | 27.75 | 44090 |
| 1744756500 | 28.34 | -0.1 | -0.35 | 28.47 | 28.84 | 28.21 | 45565 |
| 1744670100 | 28.44 | -0.05 | -0.18 | 28.54 | 28.66 | 27.9 | 67354 |
| 1744410900 | 28.49 | 1.25 | 4.59 | 27.45 | 28.535 | 27.45 | 64687 |
| 1744324500 | 27.24 | -1.01 | -3.58 | 27.67 | 27.85 | 26.54 | 119049 |
| 1744238100 | 28.25 | 0.89 | 3.25 | 27.03 | 29.22 | 26.59 | 208710 |
| 1744151700 | 27.36 | -1.14 | -4.00 | 29.05 | 29.05 | 26.79 | 99333 |
| 1744065300 | 28.5 | -0.82 | -2.80 | 28.58 | 28.73 | 27.0391 | 111600 |
| 1743806100 | 29.32 | -0.79 | -2.62 | 29.41 | 29.69 | 28.9 | 237968 |
| 1743719700 | 30.11 | -0.65 | -2.11 | 30.01 | 30.38 | 28.445 | 180992 |
| 1743633300 | 30.76 | -0.13 | -0.42 | 30.5 | 30.99 | 29.2 | 81584 |
| 1743546900 | 30.89 | 0.36 | 1.18 | 30.53 | 31.14 | 30.02 | 63890 |
| 1743460500 | 30.53 | -0.22 | -0.72 | 30.48 | 31.175 | 30.3 | 101948 |
| 1743201300 | 30.75 | 0.14 | 0.46 | 30.37 | 30.94 | 30.37 | 43450 |
| 1743114900 | 30.61 | 0.13 | 0.43 | 30.71 | 30.79 | 30.42 | 32528 |
| 1743028500 | 30.48 | -0.43 | -1.39 | 30.77 | 31.1685 | 30.13 | 28762 |
| 1742942100 | 30.91 | 0.49 | 1.61 | 30.38 | 31.04 | 29.32 | 257426 |
| 1742855700 | 30.42 | 0.04 | 0.13 | 30.49 | 30.77 | 30.2175 | 39096 |
| 1742596500 | 30.38 | 0.4 | 1.33 | 29.92 | 30.87 | 29.9 | 152129 |
| 1742510100 | 29.98 | -0.02 | -0.07 | 29.66 | 30.4 | 28.8 | 73230 |
| 1742423700 | 30 | 0.63 | 2.15 | 29.37 | 30.13 | 28.9 | 125688 |
| 1742337300 | 29.37 | 0.36 | 1.24 | 28.98 | 30.44 | 28.93 | 290761 |
| 1742250900 | 29.01 | 0.71 | 2.51 | 28.25 | 29.37 | 28.25 | 79777 |
| 1741991700 | 28.3 | -0.02 | -0.07 | 28.08 | 28.61 | 27.67 | 103729 |
| 1741905300 | 28.32 | 1.61 | 6.03 | 26.73 | 28.695 | 26.73 | 197646 |
| 1741818900 | 26.71 | -0.8 | -2.91 | 27.79 | 27.79 | 26.59 | 179617 |
| 1741732500 | 27.51 | -0.45 | -1.61 | 28.2 | 28.47 | 27.18 | 159486 |
| 1741646100 | 27.96 | -1.41 | -4.80 | 29.5 | 30.42 | 27.45 | 214485 |
| 1741390500 | 29.37 | -0.25 | -0.84 | 29.9 | 30.1 | 29.01 | 385907 |
| 1741304100 | 29.62 | -1.4 | -4.51 | 30.85 | 31.51 | 28.17 | 490702 |
| 1741217700 | 31.02 | 0.53 | 1.74 | 30.7 | 31.21 | 30.7 | 264990 |
| 1741131300 | 30.49 | -0.46 | -1.49 | 30.89 | 32.375 | 30.44 | 234402 |
| 1741044900 | 30.95 | -1.91 | -5.81 | 32.59 | 32.59 | 30.75 | 334814 |
| 1740785700 | 32.86 | -0.42 | -1.26 | 33.35 | 33.68 | 32.27 | 354069 |
| 1740699300 | 33.28 | -2.62 | -7.30 | 35.73 | 35.73 | 33.14 | 307536 |
| 1740612900 | 35.9 | 0.36 | 1.01 | 35.41 | 35.995 | 35.24 | 197395 |
| 1740526500 | 35.54 | 0.53 | 1.51 | 35.2 | 35.59 | 34.91 | 229157 |
| 1740440100 | 35.01 | 0.16 | 0.46 | 34.89 | 35.15 | 34.76 | 253274 |
| 1740180900 | 34.85 | 0.47 | 1.37 | 34.6 | 34.94 | 34.55 | 271374 |
| 1740094500 | 34.38 | 0.07 | 0.20 | 34.19 | 34.44 | 34.16 | 234214 |
| 1740008100 | 34.31 | 0.22 | 0.65 | 34.05 | 34.42 | 34.05 | 246453 |
| 1739921700 | 34.09 | -0.01 | -0.03 | 33.98 | 34.435 | 33.98 | 237294 |
| 1739576100 | 34.1 | -0.06 | -0.18 | 34.22 | 34.864 | 34.02 | 286946 |
| 1739489700 | 34.16 | 0.31 | 0.92 | 34.04 | 34.485 | 33.415 | 250318 |
| 1739403300 | 33.85 | -0.56 | -1.63 | 34.15 | 35.135 | 33.85 | 249213 |
| 1739316900 | 34.41 | -0.21 | -0.61 | 34.32 | 34.71 | 34.27 | 232655 |
| 1739230500 | 34.62 | 0.57 | 1.67 | 33.93 | 34.96 | 33.85 | 309881 |
| 1738971300 | 34.05 | -0.01 | -0.03 | 33.89 | 34.26 | 33.845 | 273500 |
| 1738884900 | 34.06 | 0.21 | 0.62 | 33.86 | 34.81 | 32.97 | 400190 |
| 1738798500 | 33.85 | 0.23 | 0.68 | 33.64 | 34.245 | 33.64 | 318804 |
| 1738712100 | 33.62 | -0.45 | -1.32 | 33.79 | 34.74 | 33.46 | 438897 |
| 1738625700 | 34.07 | 0.03 | 0.09 | 34.1 | 34.968 | 33.87 | 512886 |
| 1738366500 | 34.04 | -1.44 | -4.06 | 35.27 | 36.21 | 33.97 | 275560 |
| 1738280100 | 35.48 | -0.3 | -0.82 | 36 | 36.02 | 35.21 | 138964 |
| 1738193700 | 35.775 | -0.02 | -0.04 | 35.92 | 36 | 35.5 | 273116 |
| 1738107300 | 35.79 | -2.2 | -5.79 | 37.86 | 38.215 | 35.61 | 647034 |
| 1738020900 | 37.99 | -0.16 | -0.42 | 38.14 | 38.55 | 37.8 | 174734 |
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
