Premium
SurModics Inc (SRDX)
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 | -1.22 | -3.4590303374 | 35.27 | 36.21 | 32.97 | 389267 | 33.92618666 | CS |
| 4 | -4.55 | -11.7875647668 | 38.6 | 38.76 | 32.97 | 396507 | 35.87751894 | CS |
| 12 | -4.18 | -10.9338216061 | 38.23 | 40.385 | 32.97 | 251506 | 37.67745209 | CS |
| 26 | -7.25 | -17.5544794189 | 41.3 | 41.3 | 32.97 | 272783 | 38.56296665 | CS |
| 52 | 3.4 | 11.0929853181 | 30.65 | 42.44 | 25.17 | 256697 | 39.11480466 | CS |
| 156 | -7.07 | -17.1935797665 | 41.12 | 45.85 | 16 | 134895 | 35.262237 | CS |
| 260 | -8.08 | -19.1787324947 | 42.13 | 62.27 | 16 | 102353 | 37.25284541 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737761700 | 38.15 | 1.06 | 2.86 | 37.5 | 38.27 | 37.285 | 237949 |
| 1737675300 | 37.09 | 0 | 0.00 | 37.09 | 37.09 | 37.09 | 0 |
| 1737588900 | 37.09 | -0.41 | -1.09 | 37.83 | 38.45 | 37.045 | 197417 |
| 1737502500 | 37.5 | 0.62 | 1.68 | 37.18 | 37.83 | 37.15 | 352851 |
| 1737156900 | 36.88 | 0.24 | 0.66 | 36.69 | 36.94 | 35.97 | 410735 |
| 1737070500 | 36.64 | -0.17 | -0.46 | 36.85 | 36.995 | 36.1 | 311951 |
| 1736984100 | 36.81 | 1.26 | 3.54 | 35.78 | 37.08 | 35.76 | 563416 |
| 1736897700 | 35.55 | -0.29 | -0.81 | 35.73 | 35.94 | 34.76 | 636330 |
| 1736811300 | 35.84 | -2.6 | -6.76 | 38.36 | 38.36 | 35.7 | 747721 |
| 1736552100 | 38.44 | -0.56 | -1.44 | 38.6 | 38.76 | 37.52 | 498572 |
| 1736379300 | 39 | 0.02 | 0.05 | 38.95 | 39.145 | 38.67 | 236498 |
| 1736292900 | 38.98 | -0.73 | -1.84 | 39.71 | 40.07 | 38.815 | 221445 |
| 1736206500 | 39.71 | 0.19 | 0.48 | 39.51 | 40.21 | 39.51 | 224127 |
| 1735947300 | 39.52 | -0.16 | -0.40 | 39.75 | 39.98 | 39.5 | 167494 |
| 1735860900 | 39.68 | 0.08 | 0.20 | 39.66 | 40 | 39.5 | 299319 |
| 1735688100 | 39.6 | -0.03 | -0.08 | 39.63 | 39.785 | 39.465 | 145959 |
| 1735601700 | 39.63 | 0.19 | 0.48 | 39.4 | 39.73 | 39.4 | 136916 |
| 1735342500 | 39.44 | -0.23 | -0.58 | 39.53 | 39.61 | 39.25 | 172729 |
| 1735256100 | 39.67 | -0.01 | -0.03 | 39.55 | 40 | 39.53 | 121827 |
| 1735077840 | 39.68 | 0.16 | 0.40 | 39.56 | 39.77 | 39.52 | 56739 |
| 1734996900 | 39.52 | -0.23 | -0.58 | 39.65 | 39.8 | 39.265 | 156567 |
| 1734737700 | 39.75 | -0.16 | -0.40 | 40.1 | 40.175 | 39.55 | 309788 |
| 1734651300 | 39.91 | 0.21 | 0.53 | 39.73 | 40.04 | 39.52 | 117303 |
| 1734564900 | 39.7 | -0.26 | -0.65 | 39.96 | 39.99 | 39.5 | 110078 |
| 1734478500 | 39.96 | -0.05 | -0.12 | 39.96 | 40.01 | 39.88 | 167276 |
| 1734392100 | 40.01 | -0.02 | -0.05 | 39.96 | 40.05 | 39.825 | 253505 |
| 1734132900 | 40.03 | 0.04 | 0.10 | 39.88 | 40.05 | 39.594 | 152628 |
| 1734046500 | 39.99 | -0.01 | -0.03 | 40 | 40 | 39.615 | 103232 |
| 1733960100 | 40 | 0.06 | 0.15 | 40.08 | 40.385 | 39.935 | 145107 |
| 1733873700 | 39.94 | -0.19 | -0.47 | 40.13 | 40.3 | 39.94 | 213756 |
| 1733787300 | 40.13 | 0.13 | 0.33 | 40 | 40.24 | 39.87 | 202978 |
| 1733528100 | 40 | 0.07 | 0.18 | 40 | 40.03 | 39.885 | 368174 |
| 1733441700 | 39.93 | 0.02 | 0.05 | 39.9 | 40.05 | 39.72 | 142381 |
| 1733355300 | 39.91 | 0.42 | 1.06 | 39.49 | 40.0348 | 39.35 | 144184 |
| 1733268900 | 39.49 | -0.12 | -0.30 | 39.49 | 39.81 | 39.1901 | 151589 |
| 1733182500 | 39.61 | 0.1 | 0.25 | 39.51 | 39.68 | 39.4 | 204569 |
| 1732917840 | 39.51 | -0.03 | -0.08 | 39.42 | 39.58 | 39.42 | 35422 |
| 1732750500 | 39.54 | -0.04 | -0.10 | 39.5 | 39.68 | 39.41 | 120025 |
| 1732664100 | 39.58 | 0.02 | 0.05 | 39.64 | 39.78 | 39.311 | 186193 |
| 1732577700 | 39.56 | 0.23 | 0.58 | 39.3 | 39.61 | 39.12 | 239089 |
| 1732318500 | 39.33 | 0.14 | 0.36 | 39.2 | 39.58 | 39.1 | 174407 |
| 1732232100 | 39.19 | 0.02 | 0.05 | 39.15 | 39.235 | 39.08 | 124543 |
| 1732145700 | 39.17 | -0.02 | -0.05 | 39.15 | 39.2 | 39.069 | 202226 |
| 1732059300 | 39.19 | -0.06 | -0.15 | 39.06 | 39.23 | 38.99 | 228162 |
| 1731972900 | 39.25 | 0.53 | 1.37 | 38.66 | 39.26 | 38.29 | 359089 |
| 1731713700 | 38.72 | 0.63 | 1.65 | 38.23 | 38.9499 | 38.1 | 125948 |
| 1731627300 | 38.09 | -0.08 | -0.21 | 38.12 | 38.37 | 37.86 | 165176 |
| 1731540900 | 38.17 | -0.39 | -1.01 | 38.58 | 38.58 | 38.135 | 180762 |
| 1731454500 | 38.56 | 0.08 | 0.21 | 38.43 | 38.93 | 38.43 | 326378 |
| 1731368100 | 38.48 | 0.02 | 0.05 | 38.63 | 38.7105 | 38.31 | 199641 |
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
