Premium
Baxter International Inc (BAX)
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 | 1.79 | 8.56049736968 | 20.91 | 22.7 | 20.91 | 7202872 | 21.74541194 | CS |
| 4 | 3.71 | 19.5365982096 | 18.99 | 22.7 | 18.9 | 7068571 | 20.54071159 | CS |
| 12 | 5.52 | 32.1303841676 | 17.18 | 22.7 | 16.17 | 7283181 | 18.79597596 | CS |
| 26 | 3.4 | 17.6165803109 | 19.3 | 22.7 | 15.73 | 8667124 | 19.06912553 | CS |
| 52 | -8.72 | -27.7530235519 | 31.42 | 31.44 | 15.73 | 8135641 | 20.43915951 | CS |
| 156 | -22.61 | -49.9006841757 | 45.31 | 50.21 | 15.73 | 5615555 | 28.39155488 | CS |
| 260 | -58.77 | -72.1369829385 | 81.47 | 89.7 | 15.73 | 4940307 | 38.42893662 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 22.65 | 0.96 | 4.43 | 22.08 | 22.755 | 22.02 | 6547122 |
| 1782945600 | 21.69 | 0.37 | 1.74 | 21.4 | 21.945 | 21.375 | 6497792 |
| 1782859200 | 21.32 | -0.7 | -3.18 | 22.14 | 22.18 | 21.31 | 6891997 |
| 1782772800 | 22.02 | -0.02 | -0.09 | 21.95 | 22.09 | 21.805 | 5722310 |
| 1782513600 | 22.04 | 0.49 | 2.27 | 21.47 | 22.175 | 21.43 | 10260454 |
| 1782427200 | 21.55 | 0.51 | 2.42 | 20.91 | 21.7277 | 20.91 | 6650326 |
| 1782340800 | 21.04 | 0.94 | 4.68 | 20.32 | 21.125 | 20.31 | 6062923 |
| 1782254400 | 20.1 | 0.44 | 2.24 | 19.5 | 20.17 | 19.42 | 5072263 |
| 1782168000 | 19.66 | -0.23 | -1.16 | 19.9 | 20.04 | 19.625 | 4801286 |
| 1781822400 | 19.89 | 0.5 | 2.58 | 19.67 | 20.095 | 19.54 | 11167948 |
| 1781736000 | 19.39 | -1.07 | -5.23 | 20.42 | 20.62 | 19.38 | 7122384 |
| 1781649600 | 20.46 | -0.35 | -1.68 | 20.91 | 21.03 | 20.36 | 6841171 |
| 1781563200 | 20.81 | -0.05 | -0.24 | 21.08 | 21.3 | 20.775 | 6022573 |
| 1781304000 | 20.86 | 0.37 | 1.81 | 20.67 | 20.89 | 20.25 | 7621362 |
| 1781217600 | 20.49 | 0.18 | 0.89 | 20.2 | 20.66 | 20.035 | 7526122 |
| 1781131200 | 20.31 | 0.28 | 1.40 | 19.97 | 20.98 | 19.77 | 11724293 |
| 1781044800 | 20.03 | 0.79 | 4.11 | 19.3 | 20.16 | 19.3 | 6487829 |
| 1780958400 | 19.24 | -0.14 | -0.72 | 19.33 | 19.495 | 19.05 | 5044533 |
| 1780699200 | 19.38 | 0.03 | 0.16 | 19.44 | 19.745 | 19.32 | 6839012 |
| 1780612800 | 19.35 | 0.81 | 4.37 | 18.99 | 19.495 | 18.9 | 5954640 |
| 1780526400 | 18.54 | -0.14 | -0.75 | 18.53 | 18.855 | 18.42 | 4591330 |
| 1780440000 | 18.68 | 0.28 | 1.52 | 18.33 | 19.075 | 18.22 | 5979533 |
| 1780353600 | 18.4 | -0.38 | -2.02 | 18.57 | 18.675 | 18.105 | 8560598 |
| 1780094400 | 18.78 | -0.47 | -2.44 | 19.06 | 19.18 | 18.77 | 8487077 |
| 1780008000 | 19.25 | -0.08 | -0.41 | 18.76 | 19.31 | 18.585 | 5001846 |
| 1779921600 | 19.33 | -0.05 | -0.26 | 19.6 | 19.97 | 19.27 | 8547868 |
| 1779835200 | 19.38 | 0.2 | 1.04 | 19.18 | 19.52 | 18.94 | 5290507 |
| 1779489600 | 19.18 | 0.15 | 0.79 | 19.38 | 19.67 | 19.06 | 7220082 |
| 1779403200 | 19.03 | 0.26 | 1.39 | 18.49 | 19.115 | 18.4 | 8756783 |
| 1779316800 | 18.77 | 0.44 | 2.40 | 18.44 | 18.83 | 18.01 | 6801096 |
| 1779230400 | 18.33 | 0.54 | 3.04 | 17.7 | 18.35 | 17.56 | 5660515 |
| 1779144000 | 17.79 | 0.49 | 2.83 | 17.4 | 17.945 | 17.385 | 6251405 |
| 1778884800 | 17.3 | -0.48 | -2.70 | 17.66 | 17.83 | 17.23 | 5357290 |
| 1778798400 | 17.78 | 0.47 | 2.72 | 17.57 | 17.975 | 17.39 | 5340702 |
| 1778712000 | 17.31 | -0.58 | -3.24 | 17.71 | 17.95 | 17.09 | 7899586 |
| 1778625600 | 17.89 | 0.36 | 2.05 | 17.65 | 18.045 | 17.495 | 7159870 |
| 1778539200 | 17.53 | -0.46 | -2.56 | 17.96 | 18.09 | 17.28 | 7240167 |
| 1778280000 | 17.99 | 0.5 | 2.86 | 17.65 | 18 | 17.285 | 7859254 |
| 1778193600 | 17.49 | 0.51 | 3.00 | 17.16 | 17.565 | 17.16 | 6617919 |
| 1778107200 | 16.98 | 0.23 | 1.37 | 16.99 | 17.305 | 16.86 | 5871505 |
| 1778020800 | 16.75 | 0.13 | 0.78 | 16.739999 | 16.96 | 16.475 | 7640532 |
| 1777934400 | 16.62 | -0.59 | -3.43 | 17.2 | 17.43 | 16.523299 | 7425041 |
| 1777675200 | 17.21 | -0.37 | -2.10 | 17.84 | 17.85 | 17.045 | 10871760 |
| 1777588800 | 17.58 | 0.68 | 4.02 | 17.83 | 18.015 | 16.17 | 21192377 |
| 1777502400 | 16.9 | -1.04 | -5.80 | 17.79 | 17.82 | 16.83 | 15300954 |
| 1777416000 | 17.94 | -0.55 | -2.97 | 18.5 | 18.64 | 17.93 | 9646958 |
| 1777329600 | 18.49 | 0.33 | 1.82 | 18.14 | 18.67 | 18.14 | 7136739 |
| 1777070400 | 18.16 | -0.25 | -1.36 | 18.33 | 18.48 | 17.895 | 5048769 |
| 1776984000 | 18.41 | 0.1 | 0.55 | 18.31 | 18.49 | 18.075 | 4830371 |
| 1776897600 | 18.31 | -0.18 | -0.97 | 18.81 | 19.105 | 18.245 | 4560505 |
| 1776811200 | 18.49 | -0.35 | -1.86 | 18.86 | 19.185 | 18.475 | 7341585 |
| 1776724800 | 18.84 | 0.13 | 0.69 | 18.47 | 18.97 | 18.4202 | 6730508 |
| 1776465600 | 18.71 | 0.57 | 3.14 | 18.26 | 19.19 | 18.25 | 8972414 |
| 1776379200 | 18.14 | 0.54 | 3.07 | 17.57 | 18.18 | 17.45 | 6043221 |
| 1776292800 | 17.6 | 0.01 | 0.06 | 17.61 | 17.755 | 17.53 | 4003339 |
| 1776206400 | 17.59 | -0.04 | -0.23 | 17.74 | 18.05 | 17.57 | 5759961 |
| 1776120000 | 17.63 | 0.48 | 2.80 | 16.96 | 17.68 | 16.81 | 12110132 |
| 1775860800 | 17.15 | -0.15 | -0.87 | 17.42 | 17.55 | 17.12 | 3536608 |
| 1775774400 | 17.3 | 0.06 | 0.35 | 17.18 | 17.5 | 16.98 | 5488056 |
| 1775688000 | 17.24 | 0.62 | 3.73 | 17.4 | 17.78 | 17.04 | 6243723 |
| 1775601600 | 16.62 | -0.03 | -0.18 | 16.71 | 16.8 | 16.375 | 4728709 |
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.
