Premium
Artivion Inc (AORT)
NYSE
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 | -0.515 | -1.78077455048 | 28.92 | 29.07 | 27.52 | 352892 | 28.33391901 | CS |
| 4 | 0.5195 | 1.86297538147 | 27.8855 | 30.45 | 27.52 | 276581 | 29.02975496 | CS |
| 12 | 1.855 | 6.9868173258 | 26.55 | 30.45 | 24.82 | 235257 | 27.8886419 | CS |
| 26 | 5.045 | 21.5967465753 | 23.36 | 30.45 | 22.99 | 249001 | 26.75398786 | CS |
| 52 | 10.375 | 57.5429839157 | 18.03 | 30.45 | 16.4842 | 226394 | 23.84579541 | CS |
| 156 | 11.075 | 63.9065204847 | 17.33 | 30.45 | 9.64 | 215930 | 18.81593348 | CS |
| 260 | 11.075 | 63.9065204847 | 17.33 | 30.45 | 9.64 | 215930 | 18.81593348 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 28.28 | -0.2 | -0.70 | 28.32 | 28.6 | 28.03 | 132066 |
| 1734738000 | 28.48 | 0.51 | 1.82 | 27.72 | 28.83 | 27.7 | 959011 |
| 1734651600 | 27.97 | 0.18 | 0.65 | 27.97 | 28.265 | 27.72 | 252083 |
| 1734565200 | 27.79 | -1.11 | -3.84 | 28.95 | 29 | 27.52 | 280429 |
| 1734478800 | 28.9 | -0.06 | -0.21 | 28.76 | 29.07 | 28.52 | 214015 |
| 1734392400 | 28.96 | 0.03 | 0.10 | 28.94 | 29.37 | 28.765 | 182032 |
| 1734133200 | 28.93 | -0.57 | -1.93 | 29.3 | 29.4416 | 28.52 | 201425 |
| 1734046800 | 29.5 | -0.42 | -1.40 | 29.87 | 30.14 | 29.37 | 216405 |
| 1733960400 | 29.92 | 0.09 | 0.30 | 29.85 | 30.45 | 29.69 | 274001 |
| 1733874000 | 29.83 | 0.83 | 2.86 | 28.79 | 30.22 | 28.65 | 313833 |
| 1733787600 | 29 | -0.66 | -2.23 | 29.67 | 29.74 | 28.47 | 578955 |
| 1733528400 | 29.66 | 0.18 | 0.61 | 29.72 | 29.94 | 29.28 | 156904 |
| 1733442000 | 29.48 | -0.17 | -0.57 | 29.51 | 29.8 | 29.13 | 259848 |
| 1733355600 | 29.65 | -0.03 | -0.10 | 29.68 | 30.1 | 29.45 | 261170 |
| 1733269200 | 29.68 | 0.06 | 0.20 | 29.59 | 29.68 | 29.08 | 197996 |
| 1733182800 | 29.62 | 0.1 | 0.34 | 29.52 | 29.95 | 29.3859 | 241962 |
| 1732917840 | 29.52 | 0.47 | 1.62 | 29.31 | 29.85 | 29.31 | 194980 |
| 1732750800 | 29.05 | 0.39 | 1.36 | 28.67 | 29.21 | 28.67 | 287321 |
| 1732664400 | 28.66 | 0.25 | 0.88 | 28.34 | 28.685 | 27.88 | 154815 |
| 1732578000 | 28.41 | 0.14 | 0.50 | 28.47 | 28.9199 | 28.2701 | 241227 |
| 1732318800 | 28.27 | 0.24 | 0.86 | 28.03 | 28.79 | 28.03 | 222367 |
| 1732232400 | 28.03 | 0.86 | 3.17 | 27.24 | 28.41 | 27.11 | 312219 |
| 1732146000 | 27.17 | 0.24 | 0.89 | 26.87 | 27.3 | 26.625 | 221973 |
| 1732059600 | 26.93 | 0.26 | 0.97 | 26.5 | 26.9985 | 26.355 | 151359 |
| 1731973200 | 26.67 | 0.02 | 0.08 | 26.82 | 27.29 | 26.65 | 201309 |
| 1731714000 | 26.65 | -0.34 | -1.26 | 27.17 | 27.2478 | 26.39 | 164158 |
| 1731627600 | 26.99 | -0.22 | -0.81 | 27.38 | 27.51 | 26.775 | 224076 |
| 1731541200 | 27.21 | -0.52 | -1.88 | 27.66 | 27.835 | 27.21 | 241204 |
| 1731454800 | 27.73 | -1.14 | -3.95 | 28.75 | 29.16 | 27.66 | 336504 |
| 1731368400 | 28.87 | 0.16 | 0.56 | 29.09 | 29.315 | 28.51 | 305788 |
| 1731109200 | 28.71 | -0.27 | -0.93 | 29.4 | 29.5 | 27.11 | 370093 |
| 1731022800 | 28.98 | -0.46 | -1.56 | 29.34 | 30 | 28.77 | 333201 |
| 1730936400 | 29.44 | 1.55 | 5.56 | 29.02 | 29.91 | 28.35 | 463671 |
| 1730850000 | 27.89 | 0.43 | 1.57 | 27.34 | 28.25 | 27.34 | 257263 |
| 1730763600 | 27.46 | 0.71 | 2.65 | 26.68 | 27.84 | 26.62 | 234939 |
| 1730500800 | 26.75 | 0.42 | 1.60 | 26.5 | 27.22 | 26.38 | 187573 |
| 1730414400 | 26.33 | -0.3 | -1.13 | 26.47 | 26.57 | 26 | 148752 |
| 1730328000 | 26.63 | -0.1 | -0.37 | 26.5 | 27.24 | 26.475 | 134870 |
| 1730241600 | 26.73 | 0.27 | 1.02 | 26.24 | 26.82 | 26.05 | 118182 |
| 1730155200 | 26.46 | -0.01 | -0.04 | 26.51 | 26.78 | 26.35 | 100033 |
| 1729896000 | 26.47 | -0.14 | -0.53 | 26.64 | 26.865 | 26.29 | 101553 |
| 1729809600 | 26.61 | -0.25 | -0.93 | 26.93 | 27.04 | 26.46 | 155577 |
| 1729723200 | 26.86 | 0.33 | 1.24 | 27.21 | 27.7 | 26.83 | 223311 |
| 1729636800 | 26.53 | -0.11 | -0.41 | 26.5 | 26.72 | 26.02 | 123128 |
| 1729550400 | 26.64 | -0.72 | -2.63 | 27.25 | 27.4 | 26.3631 | 245723 |
| 1729291200 | 27.36 | 0.63 | 2.36 | 26.84 | 27.73 | 26.84 | 302107 |
| 1729204800 | 26.73 | -0.16 | -0.60 | 27.04 | 27.04 | 26.59 | 138940 |
| 1729118400 | 26.89 | 0.48 | 1.82 | 26.57 | 27.04 | 26.425 | 200865 |
| 1729032000 | 26.41 | 0.21 | 0.80 | 26.17 | 27 | 26.17 | 220054 |
| 1728945600 | 26.2 | 0.28 | 1.08 | 25.95 | 26.5 | 25.73 | 148830 |
| 1728686400 | 25.92 | 0.48 | 1.89 | 25.37 | 26.01 | 25.37 | 134095 |
| 1728600000 | 25.44 | -0.09 | -0.35 | 25.2 | 25.5 | 24.82 | 195145 |
| 1728513600 | 25.53 | -0.17 | -0.66 | 25.62 | 25.86 | 25.3 | 140131 |
| 1728427200 | 25.7 | -0.1 | -0.39 | 25.91 | 26.23 | 25.47 | 268822 |
| 1728340800 | 25.8 | -0.64 | -2.42 | 26.22 | 26.35 | 25.3204 | 421358 |
| 1728081600 | 26.44 | 0.52 | 2.01 | 26.34 | 26.56 | 26.02 | 156473 |
| 1727995200 | 25.92 | -0.43 | -1.63 | 26.28 | 26.315 | 25.65 | 178001 |
| 1727908800 | 26.35 | 0.08 | 0.30 | 26.04 | 26.56 | 26.04 | 174120 |
| 1727822400 | 26.27 | -0.35 | -1.31 | 26.55 | 26.68 | 25.89 | 195121 |
| 1727736000 | 26.62 | -0.23 | -0.86 | 26.98 | 27.558 | 26.25 | 231179 |
| 1727476800 | 26.85 | 1.09 | 4.23 | 25.9 | 27.35 | 25.73 | 316554 |
| 1727390400 | 25.76 | 0.44 | 1.74 | 25.63 | 25.9 | 25.32 | 333170 |
| 1727304000 | 25.32 | -0.18 | -0.71 | 25.37 | 25.69 | 24.95 | 199948 |
| 1727217600 | 25.5 | 0.22 | 0.87 | 25.37 | 25.64 | 25.1 | 141729 |
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
