Premium
Artivion Inc (AORT)
NYSE
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 | 1.27 | 5.58732952046 | 22.73 | 24.3 | 22.22 | 377822 | 23.38385002 | CS |
| 4 | -0.71 | -2.87333063537 | 24.71 | 25.07 | 21.97 | 474253 | 23.62756933 | CS |
| 12 | -7.41 | -23.5912129895 | 31.41 | 32.05 | 21.97 | 470176 | 25.38141349 | CS |
| 26 | -2.64 | -9.90990990991 | 26.64 | 32.33 | 21.97 | 368011 | 26.84578761 | CS |
| 52 | 3.36 | 16.2790697674 | 20.64 | 32.33 | 19.36 | 291983 | 26.22136054 | CS |
| 156 | 2 | 9.09090909091 | 22 | 32.33 | 9.64 | 238630 | 20.13103053 | CS |
| 260 | 6.67 | 38.4881708021 | 17.33 | 32.33 | 9.64 | 235895 | 20.13155608 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 23.84 | -0.01 | -0.04 | 23.77 | 23.95 | 23.53 | 228690 |
| 1745534400 | 23.85 | 0.07 | 0.29 | 23.83 | 24.3 | 23.81 | 313667 |
| 1745448000 | 23.78 | 0.51 | 2.19 | 23.98 | 24.22 | 23.63 | 519524 |
| 1745361600 | 23.27 | 0.74 | 3.28 | 22.87 | 23.46 | 22.675 | 306711 |
| 1745275200 | 22.53 | -0.4 | -1.74 | 22.73 | 22.75 | 22.22 | 371384 |
| 1744929600 | 22.93 | -0.15 | -0.65 | 23.01 | 23.28 | 22.83 | 249116 |
| 1744843200 | 23.08 | 0.06 | 0.26 | 22.97 | 23.1 | 22.72 | 291267 |
| 1744756800 | 23.02 | -0.11 | -0.48 | 23.18 | 23.43 | 22.88 | 283204 |
| 1744670400 | 23.13 | -0.24 | -1.03 | 23.57 | 23.835 | 23.01 | 396077 |
| 1744411200 | 23.37 | -0.16 | -0.68 | 23.49 | 23.55 | 22.785 | 383397 |
| 1744324800 | 23.53 | -0.42 | -1.75 | 23.39 | 23.66 | 22.685 | 387146 |
| 1744238400 | 23.95 | 1.76 | 7.93 | 21.99 | 24.61 | 21.97 | 1014814 |
| 1744152000 | 22.19 | -0.9 | -3.90 | 23.58 | 23.785 | 21.98 | 686445 |
| 1744065600 | 23.09 | -0.13 | -0.56 | 22.46 | 23.87 | 22.005 | 610159 |
| 1743806400 | 23.22 | -0.92 | -3.81 | 23.47 | 23.59 | 22.72 | 712090 |
| 1743720000 | 24.14 | -0.91 | -3.63 | 24.07 | 24.8782 | 24.06 | 413619 |
| 1743633600 | 25.05 | 0.38 | 1.54 | 24.4 | 25.07 | 24.32 | 728621 |
| 1743547200 | 24.67 | 0.09 | 0.37 | 24.44 | 24.98 | 24.29 | 616113 |
| 1743460800 | 24.58 | 0.33 | 1.36 | 23.95 | 24.77 | 23.69 | 429363 |
| 1743201600 | 24.25 | -0.25 | -1.02 | 24.71 | 24.71 | 23.96 | 298085 |
| 1743115200 | 24.5 | -0.21 | -0.85 | 24.7 | 25.019 | 24.46 | 255719 |
| 1743028800 | 24.71 | 0.04 | 0.16 | 24.66 | 24.78 | 24.41 | 257168 |
| 1742942400 | 24.67 | -0.3 | -1.20 | 24.92 | 25.02 | 24.6 | 262775 |
| 1742856000 | 24.97 | 0.54 | 2.21 | 24.87 | 25.05 | 24.64 | 468205 |
| 1742596800 | 24.43 | 0.23 | 0.95 | 24.1 | 24.6 | 24.06 | 532564 |
| 1742510400 | 24.2 | -0.17 | -0.70 | 23.95 | 24.35 | 23.88 | 416218 |
| 1742424000 | 24.37 | 0.21 | 0.87 | 24.23 | 24.64 | 24.1612 | 355601 |
| 1742337600 | 24.16 | 0.08 | 0.33 | 23.95 | 24.48 | 23.82 | 359774 |
| 1742251200 | 24.08 | -0.04 | -0.17 | 24.09 | 24.505 | 24.03 | 510415 |
| 1741992000 | 24.12 | 0.7 | 2.99 | 23.59 | 24.18 | 23.55 | 366184 |
| 1741905600 | 23.42 | -0.07 | -0.30 | 23.46 | 23.57 | 22.925 | 303449 |
| 1741819200 | 23.49 | 0.01 | 0.04 | 23.59 | 23.84 | 23.26 | 403818 |
| 1741732800 | 23.48 | -0.02 | -0.09 | 23.2 | 23.945 | 23.13 | 544955 |
| 1741646400 | 23.5 | -0.68 | -2.81 | 23.54 | 24.01 | 23.26 | 849315 |
| 1741390800 | 24.18 | -0.53 | -2.14 | 24.68 | 24.775 | 23.6 | 563406 |
| 1741304400 | 24.71 | -0.66 | -2.60 | 24.85 | 25.105 | 24.39 | 1303583 |
| 1741218000 | 25.37 | 0.29 | 1.16 | 25 | 25.85 | 24.9 | 392243 |
| 1741131600 | 25.08 | -0.05 | -0.20 | 24.84 | 25.615 | 24.65 | 631687 |
| 1741045200 | 25.13 | -0.28 | -1.10 | 25.66 | 26.16 | 25.05 | 543106 |
| 1740786000 | 25.41 | 0.05 | 0.20 | 25.33 | 26.01 | 25 | 568539 |
| 1740699600 | 25.36 | -0.06 | -0.24 | 25.26 | 25.96 | 25.18 | 484273 |
| 1740613200 | 25.42 | -0.14 | -0.55 | 25.35 | 25.57 | 24.96 | 715748 |
| 1740526800 | 25.56 | -2.29 | -8.22 | 25.78 | 26.73 | 24.185 | 1653985 |
| 1740440400 | 27.85 | -0.41 | -1.45 | 27.84 | 28.15 | 26.91 | 794270 |
| 1740181200 | 28.26 | -0.56 | -1.94 | 29 | 29.34 | 28.07 | 322572 |
| 1740094800 | 28.82 | -0.54 | -1.84 | 29.35 | 29.35 | 28.15 | 394043 |
| 1740008400 | 29.36 | -0.51 | -1.71 | 29.6 | 29.75 | 28.63 | 423378 |
| 1739922000 | 29.87 | -0.19 | -0.63 | 29.91 | 30.14 | 29.66 | 240889 |
| 1739576400 | 30.06 | -0.08 | -0.27 | 30.22 | 30.4 | 29.99 | 141684 |
| 1739490000 | 30.14 | 0.29 | 0.97 | 29.91 | 30.2 | 29.6 | 149870 |
| 1739403600 | 29.85 | -0.61 | -2.00 | 30.31 | 30.31 | 29.305 | 355790 |
| 1739317200 | 30.46 | -0.06 | -0.20 | 30.25 | 30.805 | 30 | 200562 |
| 1739230800 | 30.52 | -0.03 | -0.10 | 30.6 | 30.96 | 30.35 | 242303 |
| 1738971600 | 30.55 | -0.72 | -2.30 | 31.3 | 31.66 | 30.25 | 356449 |
| 1738885200 | 31.27 | -0.43 | -1.36 | 31.91 | 32.049999 | 31.17 | 523723 |
| 1738798800 | 31.7 | 0.71 | 2.29 | 31.14 | 32.0499 | 30.925 | 458800 |
| 1738712400 | 30.99 | 0.4 | 1.31 | 30.47 | 30.99 | 30.3533 | 302454 |
| 1738626000 | 30.59 | -0.37 | -1.20 | 30.3 | 31.2099 | 30.13 | 299924 |
| 1738366800 | 30.96 | -0.41 | -1.31 | 31.41 | 31.52 | 30.62 | 309981 |
| 1738280400 | 31.37 | 0.15 | 0.48 | 31.59 | 32.179 | 31.27 | 365569 |
| 1738194000 | 31.22 | 0.18 | 0.58 | 31.05 | 31.59 | 30.87 | 288401 |
| 1738107600 | 31.04 | 0.4 | 1.31 | 30.58 | 31.12 | 30.11 | 227040 |
| 1738021200 | 30.64 | -0.02 | -0.07 | 30.56 | 31.205 | 30.46 | 251326 |
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
