Premium
Artivion Inc (AORT)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0327011118378 | 30.58 | 32.179 | 29.65 | 298183 | 31.04857572 | CS |
| 4 | 2.49 | 8.86120996441 | 28.1 | 32.33 | 27.96 | 375640 | 30.53679367 | CS |
| 12 | 1.84 | 6.4 | 28.75 | 32.33 | 26.355 | 286687 | 29.35920983 | CS |
| 26 | 6.06 | 24.7044435385 | 24.53 | 32.33 | 23.79 | 253354 | 27.69278478 | CS |
| 52 | 13.93 | 83.6134453782 | 16.66 | 32.33 | 16.4842 | 234024 | 25.265543 | CS |
| 156 | 13.7 | 81.1130846655 | 16.89 | 32.33 | 9.64 | 218408 | 19.32495135 | CS |
| 260 | 13.26 | 76.5147143681 | 17.33 | 32.33 | 9.64 | 218174 | 19.30621627 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737762000 | 30.66 | -0.12 | -0.39 | 30.41 | 30.8686 | 30.275 | 216377 |
| 1737675600 | 30.78 | 0 | 0.00 | 30.78 | 30.78 | 30.78 | 0 |
| 1737589200 | 30.78 | -0.81 | -2.56 | 31.54 | 31.87 | 30.418 | 258346 |
| 1737502800 | 31.59 | 0.87 | 2.83 | 31.11 | 31.75 | 30.22 | 344646 |
| 1737157200 | 30.72 | -0.52 | -1.66 | 31.41 | 31.6199 | 30.26 | 438649 |
| 1737070800 | 31.24 | 1.18 | 3.93 | 30.17 | 32.33 | 30.17 | 968707 |
| 1736984400 | 30.06 | 0.38 | 1.28 | 29.97 | 30.39 | 29.81 | 317685 |
| 1736898000 | 29.68 | 0.34 | 1.16 | 29.42 | 29.755 | 29.12 | 198657 |
| 1736811600 | 29.34 | -0.54 | -1.81 | 29.46 | 29.55 | 28.83 | 275782 |
| 1736552400 | 29.88 | -0.35 | -1.16 | 29.54 | 29.97 | 29.165 | 469176 |
| 1736379600 | 30.23 | 1.02 | 3.49 | 28.98 | 30.43 | 28.85 | 480535 |
| 1736293200 | 29.21 | 1.37 | 4.92 | 28.1 | 29.21 | 27.96 | 675079 |
| 1736206800 | 27.84 | -0.04 | -0.14 | 27.73 | 28.42 | 27.73 | 248547 |
| 1735947600 | 27.88 | -0.2 | -0.71 | 28.04 | 28.68 | 27.87 | 228575 |
| 1735861200 | 28.08 | -0.51 | -1.78 | 28.63 | 28.86 | 27.49 | 224540 |
| 1735688400 | 28.59 | 0 | 0.00 | 28.7 | 29.17 | 28.51 | 240494 |
| 1735602000 | 28.59 | -0.41 | -1.41 | 28.78 | 29.02 | 28.37 | 136355 |
| 1735342800 | 29 | -0.34 | -1.16 | 29.22 | 29.22 | 28.51 | 147676 |
| 1735256400 | 29.34 | 0.79 | 2.77 | 28.39 | 29.37 | 28.125 | 126454 |
| 1735077840 | 28.55 | 0.27 | 0.95 | 28.35 | 28.55 | 28.21 | 66922 |
| 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 |
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
