Premium
Avantor Inc (AVTR)
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 | 0.04 | 0.386473429952 | 10.35 | 10.665 | 9.725 | 7637695 | 10.23371338 | CS |
| 4 | 0.65 | 6.67351129363 | 9.74 | 10.665 | 9.15 | 8286774 | 9.87941566 | CS |
| 12 | 2.07 | 24.8798076923 | 8.32 | 10.665 | 7.424 | 9693274 | 8.84259424 | CS |
| 26 | -2.02 | -16.2771958098 | 12.41 | 12.9 | 7.265 | 10484250 | 9.29002108 | CS |
| 52 | -3.23 | -23.7151248164 | 13.62 | 15.93 | 7.265 | 11005918 | 11.00105161 | CS |
| 156 | -10.32 | -49.8309995171 | 20.71 | 28 | 7.265 | 8615675 | 16.14544474 | CS |
| 260 | -25.84 | -71.3221087497 | 36.23 | 44.37 | 7.265 | 7321655 | 19.57769532 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 10.39 | -0.12 | -1.14 | 10.6 | 10.64 | 10.365 | 6654997 |
| 1783636800 | 10.51 | 0.75 | 7.68 | 9.76 | 10.665 | 9.725 | 9119678 |
| 1783550400 | 9.76 | -0.44 | -4.31 | 10.08 | 10.15 | 9.7449999 | 6986804 |
| 1783464000 | 10.2 | -0.17 | -1.64 | 10.49 | 10.57 | 10.045 | 6932159 |
| 1783377600 | 10.37 | 0.05 | 0.48 | 10.35 | 10.54 | 10.13 | 7512139 |
| 1783032000 | 10.32 | 0.31 | 3.10 | 10.1 | 10.32 | 10.05 | 8327620 |
| 1782945600 | 10.01 | 0.11 | 1.11 | 10 | 10.3 | 9.78 | 10706568 |
| 1782859200 | 9.9 | -0.13 | -1.30 | 10.1 | 10.15 | 9.8699999 | 6502731 |
| 1782772800 | 10.03 | -0.25 | -2.43 | 10.3 | 10.3 | 9.82 | 8631319 |
| 1782513600 | 10.28 | 0.2 | 1.98 | 10.03 | 10.4 | 10.03 | 10622447 |
| 1782427200 | 10.08 | 0.39 | 4.02 | 9.91 | 10.25 | 9.84 | 9120935 |
| 1782340800 | 9.69 | 0.26 | 2.76 | 9.61 | 9.8699999 | 9.44 | 7910303 |
| 1782254400 | 9.43 | 0.08 | 0.86 | 9.345 | 9.52 | 9.15 | 11462935 |
| 1782168000 | 9.35 | -0.23 | -2.40 | 9.5 | 9.6199999 | 9.35 | 7390693 |
| 1781822400 | 9.58 | 0.12 | 1.27 | 9.35 | 9.67 | 9.35 | 8042342 |
| 1781736000 | 9.46 | -0.11 | -1.15 | 9.645 | 9.78 | 9.36 | 7909665 |
| 1781649600 | 9.57 | -0.14 | -1.44 | 9.71 | 9.82 | 9.545 | 5365892 |
| 1781563200 | 9.71 | 0.32 | 3.41 | 9.6 | 9.89 | 9.5302 | 8349696 |
| 1781304000 | 9.39 | -0.27 | -2.80 | 9.74 | 9.7899999 | 9.35 | 8268008 |
| 1781217600 | 9.66 | 0.01 | 0.10 | 9.67 | 9.7 | 9.4 | 5206638 |
| 1781131200 | 9.65 | -0.26 | -2.62 | 10.06 | 10.06 | 9.61 | 7301594 |
| 1781044800 | 9.91 | 0.22 | 2.27 | 9.57 | 10.05 | 9.52 | 14077604 |
| 1780958400 | 9.69 | 0.53 | 5.79 | 9.25 | 10.005 | 9.2 | 17367203 |
| 1780699200 | 9.16 | -0.36 | -3.78 | 9.5 | 9.53 | 9.0399999 | 9534121 |
| 1780612800 | 9.52 | 0.45 | 4.96 | 9.11 | 9.6199999 | 9.11 | 11111325 |
| 1780526400 | 9.07 | 0.08 | 0.89 | 8.86 | 9.135 | 8.825 | 6709111 |
| 1780440000 | 8.99 | -0.2 | -2.18 | 8.7899999 | 9.0399999 | 8.71 | 10129977 |
| 1780353600 | 9.19 | 0.07 | 0.77 | 8.97 | 9.33 | 8.86 | 13033159 |
| 1780094400 | 9.1199999 | -0.03 | -0.33 | 9.01 | 9.38 | 8.9238 | 13797369 |
| 1780008000 | 9.15 | 0.75 | 8.93 | 8.42 | 9.3 | 8.42 | 13511928 |
| 1779921600 | 8.4 | 0.26 | 3.19 | 8.26 | 8.455 | 8.21 | 9114510 |
| 1779835200 | 8.14 | 0.02 | 0.25 | 8.08 | 8.155 | 7.94 | 8443211 |
| 1779489600 | 8.1199999 | 0.25 | 3.18 | 7.84 | 8.13 | 7.81 | 7217658 |
| 1779403200 | 7.87 | -0.01 | -0.13 | 7.85 | 7.93 | 7.69 | 6345163 |
| 1779316800 | 7.88 | 0.24 | 3.14 | 7.64 | 7.895 | 7.424 | 22537155 |
| 1779230400 | 7.64 | 0.04 | 0.53 | 7.66 | 7.8 | 7.495 | 8684924 |
| 1779144000 | 7.6 | -0.02 | -0.26 | 7.66 | 7.76 | 7.575 | 8911085 |
| 1778884800 | 7.62 | -0.32 | -4.03 | 7.92 | 8.015 | 7.61 | 7959404 |
| 1778798400 | 7.94 | 0.07 | 0.89 | 7.91 | 8.05 | 7.71 | 11125796 |
| 1778712000 | 7.87 | -0.3 | -3.67 | 8.08 | 8.15 | 7.835 | 9127955 |
| 1778625600 | 8.17 | 0.2 | 2.51 | 8.1 | 8.21 | 8.01 | 9755473 |
| 1778539200 | 7.97 | -0.34 | -4.09 | 8.3 | 8.3 | 7.95 | 6731130 |
| 1778280000 | 8.31 | 0 | 0.00 | 8.32 | 8.395 | 8.1 | 14978188 |
| 1778193600 | 8.31 | -0.12 | -1.42 | 8.49 | 8.58 | 8.225 | 11258162 |
| 1778107200 | 8.43 | 0.38 | 4.72 | 8.4 | 8.575 | 8.27 | 8256505 |
| 1778020800 | 8.05 | 0.06 | 0.75 | 8.08 | 8.26 | 7.925 | 5450081 |
| 1777934400 | 7.99 | 0.03 | 0.38 | 7.92 | 8.015 | 7.725 | 7142163 |
| 1777675200 | 7.96 | -0.14 | -1.73 | 8.13 | 8.22 | 7.85 | 9497543 |
| 1777588800 | 8.1 | 0.25 | 3.18 | 7.86 | 8.285 | 7.72 | 14656467 |
| 1777502400 | 7.85 | -0.01 | -0.13 | 8.5 | 8.555 | 7.475 | 17429189 |
| 1777416000 | 7.86 | -0.11 | -1.38 | 7.97 | 8.1 | 7.8 | 8439040 |
| 1777329600 | 7.97 | 0.07 | 0.89 | 7.89 | 8.06 | 7.825 | 7429569 |
| 1777070400 | 7.9 | 0.14 | 1.80 | 7.76 | 7.915 | 7.595 | 8501001 |
| 1776984000 | 7.76 | -0.52 | -6.28 | 8.14 | 8.295 | 7.46 | 11264881 |
| 1776897600 | 8.28 | -0.25 | -2.93 | 8.58 | 8.6199999 | 8.22 | 9151412 |
| 1776811200 | 8.53 | 0.03 | 0.35 | 8.53 | 8.85 | 8.455 | 9642116 |
| 1776724800 | 8.5 | -0.02 | -0.23 | 8.45 | 8.5399999 | 8.28 | 10593165 |
| 1776465600 | 8.52 | 0.26 | 3.15 | 8.32 | 8.57 | 8.315 | 11931736 |
| 1776379200 | 8.26 | -0.11 | -1.31 | 8.39 | 8.42 | 8.19 | 7819579 |
| 1776292800 | 8.3699999 | 0.17 | 2.07 | 8.28 | 8.485 | 8.26 | 16231047 |
| 1776206400 | 8.2 | 0.02 | 0.24 | 8.13 | 8.3699999 | 8.1199999 | 6271037 |
| 1776120000 | 8.18 | 0.28 | 3.54 | 7.82 | 8.21 | 7.82 | 5188045 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
