Premium
Avantor Inc (AVTR)
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 | -1.08 | -4.84522207268 | 22.29 | 22.535 | 20.7 | 4435788 | 21.77845472 | CS |
| 4 | 0.96 | 4.74074074074 | 20.25 | 22.86 | 20.25 | 5789923 | 21.51466172 | CS |
| 12 | -4.98 | -19.0148911798 | 26.19 | 26.59 | 19.59 | 6040124 | 22.50267974 | CS |
| 26 | -0.22 | -1.02659822678 | 21.43 | 28 | 19.59 | 7083097 | 23.33234802 | CS |
| 52 | -1.93 | -8.34053586863 | 23.14 | 28 | 19.59 | 6356098 | 23.49947264 | CS |
| 156 | -18.33 | -46.3581183612 | 39.54 | 42.48 | 16.63 | 6237176 | 24.0011954 | CS |
| 260 | 3.28 | 18.2933630786 | 17.93 | 44.37 | 6.655 | 5419160 | 24.92382106 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 21.21 | 0.19 | 0.90 | 21.01 | 21.47 | 20.95 | 11025881 |
| 1734651600 | 21.02 | -0.09 | -0.43 | 21.06 | 21.14 | 20.7 | 3700045 |
| 1734565200 | 21.11 | -0.87 | -3.96 | 21.98 | 22.12 | 21.1 | 4211745 |
| 1734478800 | 21.98 | -0.31 | -1.39 | 22.11 | 22.535 | 21.795 | 5870241 |
| 1734392400 | 22.29 | -0.04 | -0.18 | 22.13 | 22.49 | 22.12 | 4817963 |
| 1734133200 | 22.33 | -0.2 | -0.89 | 22.29 | 22.41 | 21.87 | 3578948 |
| 1734046800 | 22.53 | -0.13 | -0.57 | 22.52 | 22.78 | 22.46 | 4309221 |
| 1733960400 | 22.66 | 0.22 | 0.98 | 22.47 | 22.79 | 22.39 | 5812896 |
| 1733874000 | 22.44 | 0.35 | 1.58 | 22.3 | 22.86 | 22.14 | 9224780 |
| 1733787600 | 22.09 | 0.7 | 3.27 | 21.43 | 22.3 | 21.41 | 6550235 |
| 1733528400 | 21.39 | 0.55 | 2.64 | 21 | 21.39 | 20.87 | 5379971 |
| 1733442000 | 20.84 | -0.35 | -1.65 | 21.14 | 21.225 | 20.74 | 8814921 |
| 1733355600 | 21.19 | 0.1 | 0.47 | 21.13 | 21.44 | 20.84 | 7705534 |
| 1733269200 | 21.09 | -0.01 | -0.05 | 20.95 | 21.25 | 20.81 | 4105390 |
| 1733182800 | 21.1 | 0.04 | 0.19 | 20.94 | 21.18 | 20.87 | 4670505 |
| 1732917840 | 21.06 | 0.02 | 0.10 | 21.04 | 21.265 | 20.892 | 3337532 |
| 1732750800 | 21.04 | 0.03 | 0.14 | 21.17 | 21.38 | 21 | 5572413 |
| 1732664400 | 21.01 | -0.09 | -0.43 | 21 | 21.145 | 20.67 | 6181702 |
| 1732578000 | 21.1 | 0.32 | 1.54 | 20.94 | 21.43 | 20.83 | 8652372 |
| 1732318800 | 20.78 | 0.42 | 2.06 | 20.25 | 20.85 | 20.25 | 7512121 |
| 1732232400 | 20.36 | 0.22 | 1.09 | 20.03 | 20.465 | 19.9101 | 6272749 |
| 1732146000 | 20.14 | 0.42 | 2.13 | 19.75 | 20.18 | 19.59 | 8023638 |
| 1732059600 | 19.72 | -0.46 | -2.28 | 20.05 | 20.17 | 19.71 | 9125465 |
| 1731973200 | 20.18 | -0.56 | -2.70 | 20.72 | 20.81 | 20.025 | 9922771 |
| 1731714000 | 20.74 | -0.41 | -1.94 | 21.15 | 21.15 | 20.5 | 9879029 |
| 1731627600 | 21.15 | -0.43 | -1.99 | 21.56 | 21.62 | 20.98 | 7559198 |
| 1731541200 | 21.58 | -0.21 | -0.96 | 21.85 | 21.99 | 21.56 | 7043446 |
| 1731454800 | 21.79 | -0.51 | -2.29 | 22.2 | 22.31 | 21.79 | 6806032 |
| 1731368400 | 22.3 | -0.29 | -1.28 | 22.66 | 22.68 | 22.18 | 12937937 |
| 1731109200 | 22.59 | -0.4 | -1.74 | 22.92 | 22.985 | 22.59 | 5427574 |
| 1731022800 | 22.99 | 0.02 | 0.09 | 23.06 | 23.145 | 22.83 | 4366096 |
| 1730936400 | 22.97 | 0.2 | 0.88 | 23.3 | 23.705 | 22.55 | 5394459 |
| 1730850000 | 22.77 | 0.22 | 0.98 | 22.37 | 22.885 | 22.32 | 4484851 |
| 1730763600 | 22.55 | 0.24 | 1.08 | 22.34 | 22.705 | 22.25 | 5822454 |
| 1730500800 | 22.31 | -0.06 | -0.27 | 22.46 | 22.89 | 22.03 | 6457415 |
| 1730414400 | 22.37 | -0.09 | -0.40 | 22.32 | 22.615 | 22.32 | 5990588 |
| 1730328000 | 22.46 | -0.06 | -0.27 | 22.29 | 22.535 | 22.255 | 9313335 |
| 1730241600 | 22.52 | -0.12 | -0.53 | 22.51 | 22.67 | 22.38 | 4194874 |
| 1730155200 | 22.64 | 0.21 | 0.94 | 22.77 | 23.03 | 22.435 | 4587843 |
| 1729896000 | 22.43 | -0.84 | -3.61 | 22.65 | 22.9 | 22.14 | 10187187 |
| 1729809600 | 23.27 | -0.45 | -1.90 | 23.85 | 23.88 | 23.27 | 8667191 |
| 1729723200 | 23.72 | -0.18 | -0.75 | 23.82 | 23.93 | 23.465 | 5485403 |
| 1729636800 | 23.9 | -0.59 | -2.41 | 24.18 | 24.22 | 23.72 | 6364182 |
| 1729550400 | 24.49 | -0.24 | -0.97 | 24.67 | 24.86 | 24.31 | 5058140 |
| 1729291200 | 24.73 | -0.04 | -0.16 | 24.6 | 24.845 | 24.43 | 4381203 |
| 1729204800 | 24.77 | -0.02 | -0.08 | 25.77 | 26.14 | 24.495 | 5583461 |
| 1729118400 | 24.79 | -0.09 | -0.36 | 24.77 | 25.06 | 24.54 | 6116115 |
| 1729032000 | 24.88 | -0.18 | -0.72 | 24.91 | 25.47 | 24.855 | 5975198 |
| 1728945600 | 25.06 | 0.31 | 1.25 | 24.7 | 25.21 | 24.47 | 5617804 |
| 1728686400 | 24.75 | 0.28 | 1.14 | 24.6 | 24.945 | 24.33 | 4968578 |
| 1728600000 | 24.47 | -0.3 | -1.21 | 24.63 | 24.68 | 24.395 | 8559004 |
| 1728513600 | 24.77 | -0.03 | -0.12 | 24.8 | 24.965 | 24.59 | 4260471 |
| 1728427200 | 24.8 | -0.19 | -0.76 | 24.64 | 25.05 | 24.64 | 4194796 |
| 1728340800 | 24.99 | -0.32 | -1.26 | 25.14 | 25.165 | 24.81 | 2437392 |
| 1728081600 | 25.31 | 0.18 | 0.72 | 25.3 | 25.45 | 25.17 | 3523117 |
| 1727995200 | 25.13 | -0.41 | -1.61 | 25.34 | 25.46 | 25 | 3087886 |
| 1727908800 | 25.54 | 0.12 | 0.47 | 25.17 | 25.86 | 25.03 | 2838274 |
| 1727822400 | 25.42 | -0.45 | -1.74 | 25.92 | 25.95 | 25.2 | 4404201 |
| 1727736000 | 25.87 | 0.04 | 0.15 | 25.88 | 26.08 | 25.39 | 4921163 |
| 1727476800 | 25.83 | -0.23 | -0.88 | 26.19 | 26.59 | 25.83 | 6118290 |
| 1727390400 | 26.06 | 0.39 | 1.52 | 26.1 | 26.25 | 25.82 | 7073701 |
| 1727304000 | 25.67 | -0.88 | -3.31 | 26.49 | 26.62 | 25.48 | 5152075 |
| 1727217600 | 26.55 | -0.03 | -0.11 | 26.55 | 26.79 | 26.41 | 4026296 |
| 1727131200 | 26.58 | -0.41 | -1.52 | 27.09 | 27.09 | 26.54 | 4143876 |
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
