Premium
Avanos Medical Inc (AVNS)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 2.92188431723 | 16.77 | 17.69 | 16.54 | 480693 | 17.09840083 | CS |
| 4 | 1.41 | 8.89589905363 | 15.85 | 17.69 | 14.98 | 712363 | 16.03193952 | CS |
| 12 | -3.39 | -16.416464891 | 20.65 | 20.7702 | 14.98 | 466519 | 16.80035006 | CS |
| 26 | -6.36 | -26.9263336156 | 23.62 | 25.36 | 14.98 | 330362 | 19.04446558 | CS |
| 52 | -1.15 | -6.24660510592 | 18.41 | 25.36 | 14.98 | 276700 | 19.36072967 | CS |
| 156 | -12.03 | -41.0720382383 | 29.29 | 35.91 | 14.98 | 276808 | 23.5071 | CS |
| 260 | -10.63 | -38.1140193618 | 27.89 | 53.61 | 14.98 | 303870 | 28.81005039 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 16.75 | -0.47 | -2.73 | 16.83 | 17.07 | 16.59 | 366343 |
| 1738366800 | 17.22 | -0.23 | -1.32 | 17.48 | 17.57 | 16.955 | 423258 |
| 1738280400 | 17.45 | 0.16 | 0.93 | 17.39 | 17.69 | 17.195 | 435256 |
| 1738194000 | 17.29 | 0.44 | 2.61 | 16.78 | 17.29 | 16.76 | 490676 |
| 1738107600 | 16.85 | -0.1 | -0.59 | 16.77 | 17.03 | 16.54 | 687930 |
| 1738021200 | 16.95 | 1.14 | 7.21 | 15.7 | 16.97 | 15.7 | 834077 |
| 1737762000 | 15.81 | -0.05 | -0.32 | 15.73 | 15.98 | 15.63 | 1295906 |
| 1737675600 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1737589200 | 15.86 | -0.34 | -2.10 | 16.11 | 16.219999 | 15.82 | 328852 |
| 1737502800 | 16.2 | 0.28 | 1.76 | 16.01 | 16.28 | 15.96 | 1088600 |
| 1737157200 | 15.92 | -0.13 | -0.81 | 16.18 | 16.26 | 15.895 | 290991 |
| 1737070800 | 16.05 | 0.28 | 1.78 | 15.76 | 16.169899 | 15.61 | 520194 |
| 1736984400 | 15.77 | -0.06 | -0.38 | 16.28 | 16.28 | 15.69 | 384042 |
| 1736898000 | 15.83 | 0.03 | 0.19 | 15.88 | 15.94 | 15.5 | 381391 |
| 1736811600 | 15.8 | 0.6 | 3.95 | 15.1 | 16.05 | 14.98 | 745714 |
| 1736552400 | 15.2 | -0.2 | -1.30 | 15.27 | 15.71 | 15.11 | 2022751 |
| 1736379600 | 15.4 | -0.06 | -0.39 | 15.35 | 15.54 | 15.22 | 1226080 |
| 1736293200 | 15.46 | -0.18 | -1.15 | 15.85 | 15.97 | 15.373 | 588106 |
| 1736206800 | 15.64 | 0.09 | 0.58 | 15.56 | 16.03 | 15.51 | 661939 |
| 1735947600 | 15.55 | -0.28 | -1.77 | 15.96 | 16.079999 | 15.52 | 388381 |
| 1735861200 | 15.83 | -0.09 | -0.57 | 16.16 | 16.32 | 15.8 | 406777 |
| 1735688400 | 15.92 | 0.34 | 2.18 | 15.63 | 16.05 | 15.535 | 359803 |
| 1735602000 | 15.58 | -0.34 | -2.14 | 15.72 | 15.795 | 15.5101 | 387073 |
| 1735342800 | 15.92 | -0.24 | -1.49 | 16.07 | 16.29 | 15.77 | 246572 |
| 1735256400 | 16.16 | 0.14 | 0.87 | 16.01 | 16.215 | 15.85 | 254008 |
| 1735077840 | 16.02 | -0.01 | -0.06 | 16 | 16.075 | 15.86 | 125460 |
| 1734997200 | 16.03 | -0.05 | -0.31 | 15.97 | 16.1 | 15.89 | 362635 |
| 1734738000 | 16.079999 | -0.46 | -2.78 | 16.28 | 16.7 | 16.05 | 1237563 |
| 1734651600 | 16.54 | 0.36 | 2.22 | 16.309999 | 16.62 | 16.02 | 621127 |
| 1734565200 | 16.18 | -0.84 | -4.94 | 17.12 | 17.25 | 16.0475 | 460631 |
| 1734478800 | 17.02 | -0.73 | -4.11 | 17.65 | 17.75 | 16.9 | 382143 |
| 1734392400 | 17.75 | -0.22 | -1.22 | 17.91 | 18.15 | 17.65 | 452255 |
| 1734133200 | 17.97 | -0.47 | -2.55 | 18.34 | 18.34 | 17.93 | 421445 |
| 1734046800 | 18.44 | -0.25 | -1.34 | 18.6 | 18.72 | 18.39 | 208612 |
| 1733960400 | 18.69 | 0 | 0.00 | 18.91 | 18.91 | 18.54 | 218638 |
| 1733874000 | 18.69 | 0.15 | 0.81 | 18.62 | 18.75 | 18.04 | 429468 |
| 1733787600 | 18.54 | 0.07 | 0.38 | 18.52 | 19 | 18.26 | 200440 |
| 1733528400 | 18.47 | -0.42 | -2.22 | 18.99 | 19.15 | 18.35 | 191036 |
| 1733442000 | 18.89 | -0.21 | -1.10 | 18.96 | 19.18 | 18.58 | 225680 |
| 1733355600 | 19.1 | 0.07 | 0.37 | 19 | 19.29 | 18.92 | 200091 |
| 1733269200 | 19.03 | -0.57 | -2.91 | 19.47 | 19.47 | 18.98 | 256247 |
| 1733182800 | 19.6 | 0.44 | 2.30 | 19.19 | 19.91 | 19.125 | 348206 |
| 1732917840 | 19.16 | 0.02 | 0.10 | 19.14 | 19.25 | 18.92 | 142861 |
| 1732750800 | 19.14 | -0.02 | -0.10 | 19.31 | 19.48 | 19.11 | 158195 |
| 1732664400 | 19.16 | -0.21 | -1.08 | 19.23 | 19.56 | 19.03 | 442155 |
| 1732578000 | 19.37 | 0.77 | 4.14 | 18.76 | 19.5 | 18.76 | 438994 |
| 1732318800 | 18.6 | 0.58 | 3.22 | 18.23 | 18.73 | 18.07 | 347331 |
| 1732232400 | 18.02 | 0.15 | 0.84 | 18.02 | 18.365 | 17.8354 | 312551 |
| 1732146000 | 17.87 | 0.07 | 0.39 | 17.68 | 17.89 | 17.49 | 378467 |
| 1732059600 | 17.8 | -0.32 | -1.77 | 18.04 | 18.085 | 17.72 | 305490 |
| 1731973200 | 18.12 | -0.56 | -3.00 | 18.66 | 18.82 | 17.98 | 318112 |
| 1731714000 | 18.68 | -0.47 | -2.45 | 19.31 | 19.31 | 18.66 | 227214 |
| 1731627600 | 19.15 | -0.34 | -1.74 | 19.46 | 19.7 | 18.98 | 268255 |
| 1731541200 | 19.49 | -0.41 | -2.06 | 20.05 | 20.16 | 19.48 | 266635 |
| 1731454800 | 19.9 | -0.79 | -3.82 | 20.65 | 20.7702 | 19.88 | 429369 |
| 1731368400 | 20.69 | 0.28 | 1.37 | 20.53 | 21.12 | 20.52 | 327948 |
| 1731109200 | 20.41 | -0.02 | -0.10 | 20.44 | 20.69 | 20.3 | 281118 |
| 1731022800 | 20.43 | -0.52 | -2.48 | 20.68 | 20.72 | 20.38 | 275363 |
| 1730936400 | 20.95 | 1.17 | 5.92 | 20.49 | 21.07 | 20.27 | 364491 |
| 1730850000 | 19.78 | 0.57 | 2.97 | 19.43 | 20.07 | 19.375 | 356204 |
| 1730763600 | 19.21 | 0.5 | 2.67 | 18.68 | 19.51 | 18.68 | 404241 |
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
