Premium
Avanos Medical Inc (AVNS)
NYSE
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 | -2.26 | -12.3227917121 | 18.34 | 18.34 | 16.02 | 467520 | 17.03944211 | CS |
| 4 | -2.15 | -11.7937465716 | 18.23 | 19.91 | 16.02 | 323450 | 18.2281985 | CS |
| 12 | -7.64 | -32.2091062395 | 23.72 | 24.23 | 16.02 | 269605 | 19.77007647 | CS |
| 26 | -2.84 | -15.0105708245 | 18.92 | 25.36 | 16.02 | 247088 | 21.15161367 | CS |
| 52 | -6.29 | -28.1180151989 | 22.37 | 25.36 | 16.02 | 247177 | 20.30562285 | CS |
| 156 | -15.06 | -48.3622350674 | 31.14 | 36.22 | 16.02 | 268430 | 24.63334242 | CS |
| 260 | -16.91 | -51.2579569567 | 32.99 | 53.61 | 16.02 | 298951 | 29.46363261 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 16.079999 | -0.46 | -2.78 | 16.43 | 16.7 | 16.05 | 1185178 |
| 1734651600 | 16.54 | 0.36 | 2.22 | 16.25 | 16.62 | 16.02 | 617973 |
| 1734565200 | 16.18 | -0.84 | -4.94 | 17.0658 | 17.25 | 16.0475 | 455100 |
| 1734478800 | 17.02 | -0.73 | -4.11 | 17.565 | 17.75 | 16.9 | 379106 |
| 1734392400 | 17.75 | -0.22 | -1.22 | 17.86 | 18.15 | 17.65 | 449391 |
| 1734133200 | 17.97 | -0.47 | -2.55 | 18.04 | 18.31 | 17.93 | 415256 |
| 1734046800 | 18.44 | -0.25 | -1.34 | 18.59 | 18.72 | 18.39 | 207290 |
| 1733960400 | 18.69 | 0 | 0.00 | 18.91 | 18.91 | 18.54 | 216551 |
| 1733874000 | 18.69 | 0.15 | 0.81 | 18.3 | 18.75 | 18.04 | 428280 |
| 1733787600 | 18.54 | 0.07 | 0.38 | 18.5 | 19 | 18.44 | 198387 |
| 1733528400 | 18.47 | -0.42 | -2.22 | 18.83 | 18.965 | 18.35 | 189966 |
| 1733442000 | 18.89 | -0.21 | -1.10 | 19.07 | 19.18 | 18.58 | 223168 |
| 1733355600 | 19.1 | 0.07 | 0.37 | 18.975 | 19.29 | 18.92 | 198440 |
| 1733269200 | 19.03 | -0.57 | -2.91 | 19.217865 | 19.25 | 18.98 | 254306 |
| 1733182800 | 19.6 | 0.44 | 2.30 | 19.19 | 19.91 | 19.125 | 348161 |
| 1732917840 | 19.16 | 0.02 | 0.10 | 19.125 | 19.25 | 18.92 | 139932 |
| 1732750800 | 19.14 | -0.02 | -0.10 | 19.31 | 19.48 | 19.11 | 157486 |
| 1732664400 | 19.16 | -0.21 | -1.08 | 19.275 | 19.56 | 19.03 | 440995 |
| 1732578000 | 19.37 | 0.77 | 4.14 | 18.88 | 19.5 | 18.775 | 436874 |
| 1732318800 | 18.6 | 0.58 | 3.22 | 18.31 | 18.73 | 18.07 | 345331 |
| 1732232400 | 18.02 | 0.15 | 0.84 | 17.9884 | 18.365 | 17.8354 | 310558 |
| 1732146000 | 17.87 | 0.07 | 0.39 | 17.66 | 17.89 | 17.49 | 377280 |
| 1732059600 | 17.8 | -0.32 | -1.77 | 18.08 | 18.085 | 17.72 | 303044 |
| 1731973200 | 18.12 | -0.56 | -3.00 | 18.61 | 18.82 | 17.98 | 315757 |
| 1731714000 | 18.68 | -0.47 | -2.45 | 19.0743 | 19.28 | 18.66 | 216836 |
| 1731627600 | 19.15 | -0.34 | -1.74 | 19.7 | 19.7 | 18.98 | 265503 |
| 1731541200 | 19.49 | -0.41 | -2.06 | 20.05 | 20.16 | 19.48 | 264473 |
| 1731454800 | 19.9 | -0.79 | -3.82 | 20.65 | 20.7702 | 19.88 | 429355 |
| 1731368400 | 20.69 | 0.28 | 1.37 | 20.53 | 21.12 | 20.52 | 327944 |
| 1731109200 | 20.41 | -0.02 | -0.10 | 20.405 | 20.69 | 20.3 | 280081 |
| 1731022800 | 20.43 | -0.52 | -2.48 | 20.7 | 20.72 | 20.38 | 265323 |
| 1730936400 | 20.95 | 1.17 | 5.92 | 20.1063 | 21.07 | 20.1063 | 362892 |
| 1730850000 | 19.78 | 0.57 | 2.97 | 19.5 | 20.07 | 19.38 | 352973 |
| 1730763600 | 19.21 | 0.5 | 2.67 | 18.68 | 19.51 | 18.68 | 404140 |
| 1730500800 | 18.71 | 0.03 | 0.16 | 18.69 | 18.95 | 18.56 | 465224 |
| 1730414400 | 18.68 | 0.1 | 0.54 | 18.65 | 18.8 | 18.005 | 451796 |
| 1730328000 | 18.58 | -4.05 | -17.90 | 21.74 | 21.74 | 18.535 | 333813 |
| 1730241600 | 22.63 | 0.01 | 0.04 | 22.45 | 22.78 | 22.41 | 129597 |
| 1730155200 | 22.62 | 0.28 | 1.25 | 22.46 | 22.86 | 22.46 | 129023 |
| 1729896000 | 22.34 | 0.12 | 0.54 | 22.38 | 22.67 | 22.18 | 124277 |
| 1729809600 | 22.22 | -0.15 | -0.67 | 22.48 | 22.809 | 22.21 | 151347 |
| 1729723200 | 22.37 | -0.13 | -0.58 | 22.3 | 22.38 | 22 | 137813 |
| 1729636800 | 22.5 | -0.37 | -1.62 | 22.88 | 22.88 | 22.445 | 143047 |
| 1729550400 | 22.87 | -0.45 | -1.93 | 23.35 | 23.49 | 22.845 | 128985 |
| 1729291200 | 23.32 | -0.29 | -1.23 | 23.65 | 23.7 | 23.14 | 171254 |
| 1729204800 | 23.61 | 0.69 | 3.01 | 23 | 23.65 | 22.94 | 302284 |
| 1729118400 | 22.92 | 0.12 | 0.53 | 22.86 | 23.165 | 22.75 | 130379 |
| 1729032000 | 22.8 | 0.15 | 0.66 | 22.74 | 23.06 | 22.74 | 180556 |
| 1728945600 | 22.65 | 0.08 | 0.35 | 22.53 | 22.75 | 22.53 | 127698 |
| 1728686400 | 22.57 | 0.39 | 1.76 | 22.13 | 22.59 | 22.13 | 178468 |
| 1728600000 | 22.18 | -0.28 | -1.25 | 22.2 | 22.24 | 22.04 | 165143 |
| 1728513600 | 22.46 | 0.07 | 0.31 | 22.39 | 22.535 | 22.225 | 178193 |
| 1728427200 | 22.39 | -0.19 | -0.84 | 22.42 | 22.44 | 22.175 | 137733 |
| 1728340800 | 22.58 | -0.63 | -2.71 | 23.09 | 23.17 | 22.47 | 211190 |
| 1728081600 | 23.21 | 0.19 | 0.83 | 23.38 | 23.48 | 23.09 | 165465 |
| 1727995200 | 23.02 | -0.24 | -1.03 | 23.08 | 23.21 | 22.83 | 139447 |
| 1727908800 | 23.26 | -0.31 | -1.32 | 23.38 | 23.61 | 23.1245 | 170675 |
| 1727822400 | 23.57 | -0.46 | -1.91 | 24.05 | 24.05 | 23.5 | 208708 |
| 1727735520 | 24.03 | 0.26 | 1.09 | 23.81 | 24.23 | 23.78 | 393205 |
| 1727476800 | 23.77 | 0.28 | 1.19 | 23.72 | 24.1 | 23.57 | 153336 |
| 1727390400 | 23.49 | 0.09 | 0.38 | 23.7 | 23.865 | 23.39 | 156171 |
| 1727304000 | 23.4 | -0.33 | -1.39 | 23.73 | 23.75 | 23.24 | 227748 |
| 1727217600 | 23.73 | 0.02 | 0.08 | 23.74 | 24.03 | 23.68 | 297529 |
| 1727131200 | 23.71 | -0.43 | -1.78 | 24.17 | 24.3927 | 23.71 | 236769 |
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
