Premium
Avantor Inc (AVTR)
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 | -2.04 | -13.6546184739 | 14.94 | 16.17 | 12.87 | 9230012 | 15.33315017 | CS |
| 4 | -3.25 | -20.1238390093 | 16.15 | 16.35 | 12.87 | 11136970 | 15.34893811 | CS |
| 12 | -9.19 | -41.6025350837 | 22.09 | 22.44 | 12.87 | 8664087 | 16.5789559 | CS |
| 26 | -9.75 | -43.0463576159 | 22.65 | 23.705 | 12.87 | 7096426 | 18.71376779 | CS |
| 52 | -12.6 | -49.4117647059 | 25.5 | 28 | 12.87 | 6980294 | 21.32520175 | CS |
| 156 | -16.74 | -56.4777327935 | 29.64 | 34.37 | 12.87 | 6560563 | 22.32543378 | CS |
| 260 | -1.15 | -8.18505338078 | 14.05 | 44.37 | 12.87 | 5705929 | 24.65153313 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 12.93 | -2.57 | -16.58 | 13.56 | 13.615 | 12.195 | 43598301 |
| 1745534400 | 15.5 | 0.03 | 0.19 | 15.52 | 15.63 | 14.98 | 13782160 |
| 1745448000 | 15.47 | 0.19 | 1.24 | 15.74 | 16.17 | 15.425 | 7025289 |
| 1745361600 | 15.28 | 0.32 | 2.14 | 15.23 | 15.425 | 15.12 | 8478260 |
| 1745275200 | 14.96 | -0.14 | -0.93 | 14.94 | 15.115 | 14.74 | 7559015 |
| 1744929600 | 15.1 | -0.15 | -0.98 | 15.17 | 15.24 | 14.9 | 9421018 |
| 1744843200 | 15.25 | -0.15 | -0.97 | 15.44 | 15.72 | 15.07 | 8282732 |
| 1744756800 | 15.4 | -0.16 | -1.03 | 15.44 | 15.58 | 15.115 | 9394325 |
| 1744670400 | 15.56 | 0.34 | 2.23 | 15.62 | 15.68 | 15.18 | 6689553 |
| 1744411200 | 15.22 | 0.52 | 3.54 | 14.9 | 15.23 | 14.5 | 18599700 |
| 1744324800 | 14.7 | -1.19 | -7.49 | 15.42 | 15.455 | 14.55 | 13525691 |
| 1744238400 | 15.89 | 1.61 | 11.27 | 14.05 | 15.99 | 13.8029 | 15174390 |
| 1744152000 | 14.28 | -0.95 | -6.24 | 15.53 | 15.67 | 14.145 | 13043767 |
| 1744065600 | 15.23 | 0.1 | 0.66 | 14.78 | 15.96 | 14.67 | 11908543 |
| 1743806400 | 15.13 | -0.54 | -3.45 | 15.47 | 15.57 | 14.93 | 24521591 |
| 1743720000 | 15.67 | -0.62 | -3.81 | 16.03 | 16.03 | 15.43 | 17685180 |
| 1743633600 | 16.29 | 0.49 | 3.10 | 15.61 | 16.29 | 15.56 | 8016575 |
| 1743547200 | 15.8 | -0.41 | -2.53 | 16.18 | 16.29 | 15.685 | 7473073 |
| 1743460800 | 16.21 | 0.03 | 0.19 | 16 | 16.35 | 15.805 | 5678743 |
| 1743201600 | 16.18 | 0.01 | 0.06 | 16.149999 | 16.225 | 16 | 4997552 |
| 1743115200 | 16.17 | -0.11 | -0.68 | 16.1 | 16.344999 | 15.92 | 3793955 |
| 1743028800 | 16.28 | -0.07 | -0.43 | 16.29 | 16.44 | 16.11 | 3864215 |
| 1742942400 | 16.35 | -0.14 | -0.85 | 16.53 | 16.54 | 16.165 | 7233389 |
| 1742856000 | 16.489999 | -0.05 | -0.30 | 16.59 | 16.785 | 16.28 | 5819026 |
| 1742596800 | 16.54 | 0.26 | 1.60 | 16.149999 | 16.629999 | 16.09 | 11566939 |
| 1742510400 | 16.28 | -0.39 | -2.34 | 16.629999 | 16.71 | 16.27 | 8223885 |
| 1742424000 | 16.67 | -0.34 | -2.00 | 16.98 | 17.11 | 16.55 | 5614728 |
| 1742337600 | 17.01 | 0.5 | 3.03 | 16.5 | 17.1 | 16.36 | 8332036 |
| 1742251200 | 16.51 | 0.21 | 1.29 | 16.3 | 16.64 | 16.254999 | 5267643 |
| 1741992000 | 16.3 | 0.48 | 3.03 | 15.95 | 16.35 | 15.88 | 5096664 |
| 1741905600 | 15.82 | 0.03 | 0.19 | 15.84 | 16.364999 | 15.68 | 7960321 |
| 1741819200 | 15.79 | -1.14 | -6.73 | 16.93 | 17.08 | 15.69 | 10886177 |
| 1741732800 | 16.93 | -0.35 | -2.03 | 17.29 | 17.29 | 16.52 | 9468449 |
| 1741646400 | 17.28 | -0.22 | -1.26 | 17.39 | 18.02 | 17.12 | 13714862 |
| 1741390800 | 17.5 | 1.33 | 8.23 | 16.12 | 17.74 | 16.02 | 21327583 |
| 1741304400 | 16.17 | 0.42 | 2.67 | 15.61 | 16.27 | 15.52 | 7888617 |
| 1741218000 | 15.75 | 0.25 | 1.61 | 15.49 | 15.795 | 15.44 | 7601746 |
| 1741131600 | 15.5 | -0.37 | -2.33 | 15.7 | 15.745 | 15.37 | 9082310 |
| 1741045200 | 15.87 | -0.83 | -4.97 | 16.8 | 16.81 | 15.77 | 8329031 |
| 1740786000 | 16.7 | 0.21 | 1.27 | 16.57 | 16.73 | 16.41 | 6975650 |
| 1740699600 | 16.489999 | -0.73 | -4.24 | 17.03 | 17.16 | 16.46 | 6914112 |
| 1740613200 | 17.22 | -0.34 | -1.94 | 17.53 | 17.655 | 17.15 | 4961195 |
| 1740526800 | 17.56 | 0.09 | 0.52 | 17.46 | 17.625 | 17.165 | 8577341 |
| 1740440400 | 17.47 | 0.17 | 0.98 | 17.33 | 17.76 | 17.22 | 6104728 |
| 1740181200 | 17.3 | -0.19 | -1.09 | 17.4 | 17.64 | 17.22 | 6548042 |
| 1740094800 | 17.49 | -0.19 | -1.07 | 17.68 | 17.91 | 17.47 | 4307092 |
| 1740008400 | 17.68 | 0.33 | 1.90 | 17.3 | 17.74 | 17.14 | 7219151 |
| 1739922000 | 17.35 | -0.52 | -2.91 | 17.89 | 17.92 | 17.19 | 10908372 |
| 1739576400 | 17.87 | -0.23 | -1.27 | 18.18 | 18.36 | 17.83 | 3913664 |
| 1739490000 | 18.1 | 0.05 | 0.28 | 18.12 | 18.18 | 17.9 | 6264896 |
| 1739403600 | 18.05 | -0.34 | -1.85 | 18.09 | 18.27 | 17.995 | 4400193 |
| 1739317200 | 18.39 | -0.62 | -3.26 | 18.65 | 18.82 | 18.19 | 6730735 |
| 1739230800 | 19.01 | -0.15 | -0.78 | 19.5 | 19.525 | 18.49 | 10213356 |
| 1738971600 | 19.16 | -2.54 | -11.71 | 22 | 22.44 | 19.085 | 14057650 |
| 1738885200 | 21.7 | -0.29 | -1.32 | 22.02 | 22.02 | 21.31 | 6128729 |
| 1738798800 | 21.99 | -0.02 | -0.09 | 22.32 | 22.4 | 21.94 | 4093215 |
| 1738712400 | 22.01 | 0.14 | 0.64 | 21.57 | 22.16 | 21.55 | 4083505 |
| 1738626000 | 21.87 | -0.41 | -1.84 | 21.94 | 22.23 | 21.73 | 6417759 |
| 1738366800 | 22.28 | 0.06 | 0.27 | 22.09 | 22.43 | 22.07 | 4143221 |
| 1738280400 | 22.22 | 0.73 | 3.40 | 21.87 | 22.73 | 21.77 | 3606374 |
| 1738194000 | 21.49 | -0.94 | -4.19 | 22.4 | 22.4 | 21.4 | 5306741 |
| 1738107600 | 22.43 | -0.05 | -0.22 | 23.1 | 23.32 | 22.4 | 4167675 |
| 1738021200 | 22.48 | 0.42 | 1.90 | 22.13 | 22.51 | 22.13 | 3370453 |
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
