Premium
TransMedics Group Inc (TMDX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.6 | 11.6923076923 | 65 | 76.36 | 64.3 | 1401847 | 72.24743042 | CS |
| 4 | 7.49 | 11.5036092766 | 65.11 | 76.36 | 55 | 2032369 | 64.07586058 | CS |
| 12 | -5.61 | -7.17299578059 | 78.21 | 89.38 | 55 | 2095556 | 68.96267721 | CS |
| 26 | -90.9 | -55.5963302752 | 163.5 | 177.37 | 55 | 1713639 | 94.42379489 | CS |
| 52 | -15.76 | -17.8361249434 | 88.36 | 177.37 | 55 | 1275756 | 101.220781 | CS |
| 156 | 57.07 | 367.482292337 | 15.53 | 177.37 | 10 | 756642 | 82.98347863 | CS |
| 260 | 55.2 | 317.24137931 | 17.4 | 177.37 | 10 | 569593 | 71.31806207 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 72.6 | -0.9 | -1.22 | 74.6 | 75.2 | 72.21 | 1229680 |
| 1738884900 | 73.5 | -1.07 | -1.43 | 75.13 | 76.36 | 72.28 | 1332983 |
| 1738798500 | 74.57 | 2.43 | 3.37 | 72.86 | 75.23 | 72.81 | 1235921 |
| 1738712100 | 72.14 | 3.38 | 4.92 | 69.39 | 73.8 | 69.39 | 1769892 |
| 1738625700 | 68.76 | 1.21 | 1.79 | 65 | 69.31 | 64.660399 | 1267511 |
| 1738366500 | 67.55 | 0.6 | 0.90 | 66.91 | 69.5 | 66.9 | 1356054 |
| 1738280100 | 66.95 | 1.42 | 2.17 | 65.9 | 68 | 64.59 | 1769588 |
| 1738193700 | 65.53 | -1.5 | -2.23 | 66.65 | 67.08 | 64.34 | 1429477 |
| 1738107300 | 67.025 | 5.96 | 9.75 | 61.47 | 67.0999 | 60.46 | 1741758 |
| 1738020900 | 61.07 | 0.25 | 0.41 | 59.5 | 64.4 | 59.3 | 1339371 |
| 1737761700 | 60.82 | -1.15 | -1.86 | 62.75 | 63.99 | 60.19 | 1059950 |
| 1737675300 | 61.97 | 0 | 0.00 | 61.97 | 61.97 | 61.97 | 0 |
| 1737588900 | 61.97 | 5.24 | 9.24 | 57 | 62.04 | 56.76 | 2345279 |
| 1737502500 | 56.73 | -0.47 | -0.82 | 57.51 | 57.71 | 55 | 2303393 |
| 1737156900 | 57.2 | -0.82 | -1.41 | 58.38 | 58.85 | 56.0297 | 2670223 |
| 1737070500 | 58.02 | -2.42 | -4.00 | 60.54 | 60.775 | 57.9 | 2211506 |
| 1736984100 | 60.44 | -2.1 | -3.36 | 64 | 64.2 | 59.935 | 2339026 |
| 1736897700 | 62.54 | -1.51 | -2.36 | 67.42 | 67.8 | 61.325 | 2825847 |
| 1736811300 | 64.05 | -4.76 | -6.92 | 65.11 | 65.3 | 58.4001 | 6192081 |
| 1736552100 | 68.81 | -3.74 | -5.16 | 64.717 | 68.92 | 60.15 | 8278555 |
| 1736379300 | 72.55 | -6.12 | -7.78 | 76 | 76.8198 | 72.34 | 3329612 |
| 1736292900 | 78.67 | 3.04 | 4.02 | 77.57 | 82.37 | 77.57 | 3745862 |
| 1736206500 | 75.63 | 6.54 | 9.47 | 73.21 | 76.57 | 72.8731 | 3234445 |
| 1735947300 | 69.09 | 2.59 | 3.89 | 67.365 | 71.1 | 66.849999 | 2511644 |
| 1735860900 | 66.5 | 4.15 | 6.66 | 64 | 68.91 | 64 | 3206049 |
| 1735688100 | 62.35 | 3.07 | 5.18 | 60.02 | 62.63 | 59.3 | 1767118 |
| 1735601700 | 59.28 | -1.74 | -2.85 | 60.41 | 60.75 | 58.27 | 1608955 |
| 1735342500 | 61.02 | -1.58 | -2.52 | 62.1 | 62.3 | 59.965 | 1187506 |
| 1735256100 | 62.6 | -1.3 | -2.03 | 63.19 | 63.3501 | 61.37 | 907894 |
| 1735077840 | 63.9 | 1.25 | 2.00 | 62.9 | 63.95 | 61.465 | 438463 |
| 1734996900 | 62.65 | 0.95 | 1.54 | 63.33 | 63.74 | 61.79 | 924750 |
| 1734737700 | 61.7 | 1.17 | 1.93 | 60.0535 | 62.5 | 59.722 | 1526524 |
| 1734651300 | 60.53 | -0.35 | -0.57 | 61.15 | 62.4 | 60.165 | 1413862 |
| 1734564900 | 60.88 | -4.83 | -7.34 | 65.8 | 66.055 | 60.395 | 1582858 |
| 1734478500 | 65.705 | 1.49 | 2.31 | 61.32 | 66.44 | 61.25 | 1622465 |
| 1734392100 | 64.22 | -0.04 | -0.06 | 64.555 | 66.346 | 63.6 | 1406208 |
| 1734132900 | 64.26 | -1.45 | -2.21 | 65.724999 | 66.34 | 63.425 | 1223968 |
| 1734046500 | 65.709999 | -1.65 | -2.45 | 67.24 | 67.24 | 65.26 | 1295779 |
| 1733960100 | 67.36 | -1.63 | -2.36 | 69.9 | 71.18 | 67 | 1851684 |
| 1733873700 | 68.99 | -0.85 | -1.22 | 70.76 | 72.57 | 65.78 | 2379114 |
| 1733787300 | 69.84 | 1.58 | 2.31 | 69.3375 | 72.195 | 67.5 | 1513110 |
| 1733528100 | 68.26 | 2.01 | 3.03 | 66.9 | 69.5699 | 66.67 | 1677742 |
| 1733441700 | 66.25 | -5.96 | -8.25 | 72.02 | 72.8 | 66.099999 | 2410334 |
| 1733355300 | 72.21 | 0.77 | 1.08 | 72.25 | 73.93 | 70.61 | 2356769 |
| 1733268900 | 71.44 | -13.7 | -16.09 | 77.465 | 78.7115 | 71.25 | 4578929 |
| 1733182500 | 85.14 | -1.57 | -1.81 | 87.02 | 87.02 | 84 | 1256724 |
| 1732917840 | 86.71 | -0.4 | -0.46 | 87.47 | 89.38 | 86.51 | 1021574 |
| 1732750500 | 87.11 | 6.5 | 8.06 | 81.55 | 87.57 | 81.55 | 1788289 |
| 1732664100 | 80.61 | 2.03 | 2.58 | 79 | 81.22 | 78.82 | 1743494 |
| 1732577700 | 78.58 | 2.54 | 3.34 | 77.96 | 78.99 | 76.28 | 1511591 |
| 1732318500 | 76.04 | -3.3 | -4.16 | 75.6 | 76.8683 | 72.68 | 2516325 |
| 1732232100 | 79.34 | 2.14 | 2.77 | 77.2 | 80.89 | 76.6 | 1518078 |
| 1732145700 | 77.2 | -5.72 | -6.90 | 80.89 | 80.89 | 75.605 | 2895645 |
| 1732059300 | 82.92 | 1.99 | 2.46 | 80.72 | 83.235 | 80.5 | 788378 |
| 1731972900 | 80.93 | 0.45 | 0.56 | 78.21 | 81.31 | 76.2101 | 1802498 |
| 1731713700 | 80.48 | -7.88 | -8.92 | 88.93 | 88.93 | 80.06 | 2297131 |
| 1731627300 | 88.36 | -4.37 | -4.71 | 91.64 | 92.7561 | 87.76 | 1422660 |
| 1731540900 | 92.73 | 1.32 | 1.44 | 92.938 | 98.88 | 92.4 | 1775765 |
| 1731454500 | 91.41 | 2.3 | 2.58 | 89.1 | 95.9 | 89.1 | 1641556 |
| 1731368100 | 89.11 | 3.13 | 3.64 | 86.93 | 92.0783 | 86.27 | 1694073 |
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
