Premium
Baxter International Inc (BAX)
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 | -0.49 | -1.65820642978 | 29.55 | 29.55 | 28.75 | 2945797 | 29.19706233 | CS |
| 4 | -4.64 | -13.7685459941 | 33.7 | 33.785 | 28.6152 | 4653549 | 30.43926855 | CS |
| 12 | -6.96 | -19.3225985564 | 36.02 | 38.285 | 28.6152 | 4092798 | 33.14361602 | CS |
| 26 | -4.44 | -13.2537313433 | 33.5 | 40.49 | 28.6152 | 4234357 | 34.95977511 | CS |
| 52 | -9.41 | -24.4606186639 | 38.47 | 44.005 | 28.6152 | 4128122 | 36.59672377 | CS |
| 156 | -58.35 | -66.7543759295 | 87.41 | 89.7 | 28.6152 | 4304430 | 46.38744339 | CS |
| 260 | -55.04 | -65.4458977408 | 84.1 | 95.19 | 28.6152 | 3757542 | 57.68760711 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 29.2 | -0.1 | -0.34 | 29.08 | 29.355 | 29.02 | 2773325 |
| 1735256400 | 29.3 | 0.22 | 0.76 | 29.02 | 29.44 | 28.8 | 2532410 |
| 1735077840 | 29.08 | -0.1 | -0.34 | 29.01 | 29.17 | 28.87 | 1577902 |
| 1734997200 | 29.18 | -0.32 | -1.08 | 29.55 | 29.55 | 28.75 | 4987726 |
| 1734738000 | 29.5 | 0.6 | 2.08 | 29.34 | 29.99 | 29.1744 | 12193678 |
| 1734651600 | 28.9 | -0.01 | -0.03 | 28.72 | 29.405 | 28.6152 | 8151212 |
| 1734565200 | 28.91 | -0.73 | -2.46 | 29.59 | 29.71 | 28.9 | 4872208 |
| 1734478800 | 29.64 | 0.22 | 0.75 | 29.17 | 30.29 | 29.15 | 4614173 |
| 1734392400 | 29.42 | -0.9 | -2.97 | 30.02 | 30.15 | 29.3 | 6814858 |
| 1734133200 | 30.32 | -0.52 | -1.69 | 30.7 | 30.81 | 30.055 | 4259328 |
| 1734046800 | 30.84 | -0.16 | -0.52 | 31.11 | 31.38 | 30.79 | 3786704 |
| 1733960400 | 31 | -0.44 | -1.40 | 31.48 | 31.55 | 30.765 | 6639164 |
| 1733874000 | 31.44 | -0.41 | -1.29 | 31.83 | 31.855 | 31.283 | 3730759 |
| 1733787600 | 31.85 | 0.05 | 0.16 | 31.87 | 32.49 | 31.67 | 4419334 |
| 1733528400 | 31.8 | -0.1 | -0.31 | 31.97 | 32.119999 | 31.65 | 3573114 |
| 1733442000 | 31.9 | -1.12 | -3.39 | 32.82 | 33.13 | 31.89 | 3548504 |
| 1733355600 | 33.02 | -0.11 | -0.33 | 33.11 | 33.210099 | 32.68 | 3527086 |
| 1733269200 | 33.13 | -0.42 | -1.25 | 33.549999 | 33.58 | 33.1 | 3717568 |
| 1733182800 | 33.549999 | -0.16 | -0.47 | 33.7 | 33.785 | 33.3601 | 4064336 |
| 1732917840 | 33.71 | 0.4 | 1.20 | 33.11 | 33.81 | 33.11 | 2928272 |
| 1732750800 | 33.31 | 0.44 | 1.34 | 33.15 | 33.369999 | 32.979999 | 3605728 |
| 1732664400 | 32.869999 | -0.55 | -1.65 | 33.409999 | 33.5999 | 32.604999 | 4310617 |
| 1732578000 | 33.42 | 0.21 | 0.63 | 33.54 | 33.67 | 33.25 | 5923812 |
| 1732318800 | 33.21 | 0.22 | 0.67 | 33.04 | 33.7 | 33.009999 | 4646341 |
| 1732232400 | 32.99 | 0.36 | 1.10 | 32.49 | 33.15 | 32.33 | 3834082 |
| 1732146000 | 32.63 | 0.11 | 0.34 | 32.52 | 32.67 | 31.755 | 6315439 |
| 1732059600 | 32.52 | -0.5 | -1.51 | 32.71 | 32.99 | 32.305 | 4514183 |
| 1731973200 | 33.02 | 1.06 | 3.32 | 31.77 | 33.22 | 31.75 | 7004463 |
| 1731714000 | 31.96 | 0.26 | 0.82 | 31.75 | 32.25 | 31.6 | 4847255 |
| 1731627600 | 31.7 | -0.93 | -2.85 | 32.68 | 32.74 | 31.61 | 5658751 |
| 1731541200 | 32.63 | -1.2 | -3.55 | 33.71 | 33.84 | 32.619999 | 5369192 |
| 1731454800 | 33.83 | -0.39 | -1.14 | 34.22 | 34.22 | 33.46 | 6113108 |
| 1731368400 | 34.22 | -0.42 | -1.21 | 35 | 35 | 33.87 | 5634558 |
| 1731109200 | 34.64 | -1.4 | -3.88 | 35.46 | 35.46 | 33.78 | 6636644 |
| 1731022800 | 36.04 | -0.07 | -0.19 | 35.7 | 36.12 | 35.115 | 5608979 |
| 1730936400 | 36.11 | 0.01 | 0.03 | 36.68 | 36.78 | 35.685 | 3662329 |
| 1730850000 | 36.1 | 0.3 | 0.84 | 35.7 | 36.1 | 35.3 | 2615204 |
| 1730763600 | 35.8 | -0.07 | -0.20 | 36.04 | 36.24 | 35.78 | 2725766 |
| 1730500800 | 35.87 | 0.17 | 0.48 | 36 | 36.49 | 35.815 | 3167157 |
| 1730414400 | 35.7 | -0.16 | -0.45 | 35.7 | 36.02 | 35.59 | 2722314 |
| 1730328000 | 35.86 | -0.13 | -0.36 | 35.8 | 36.19 | 35.71 | 2671056 |
| 1730241600 | 35.99 | -0.02 | -0.06 | 36 | 36.3523 | 35.9 | 2514391 |
| 1730155200 | 36.01 | 0.04 | 0.11 | 36.23 | 36.47 | 35.995 | 1886582 |
| 1729896000 | 35.97 | -0.76 | -2.07 | 36.6 | 36.78 | 35.8408 | 2171893 |
| 1729809600 | 36.73 | 0.26 | 0.71 | 36.71 | 37.095 | 36.48 | 2767228 |
| 1729723200 | 36.47 | -0.12 | -0.33 | 36.44 | 36.68 | 36.23 | 1805448 |
| 1729636800 | 36.59 | 0.02 | 0.05 | 36.62 | 36.75 | 36.2301 | 1827217 |
| 1729550400 | 36.57 | -0.29 | -0.79 | 36.79 | 36.85 | 36.43 | 1593243 |
| 1729291200 | 36.86 | 0.21 | 0.57 | 36.9 | 36.99 | 36.595 | 1984340 |
| 1729204800 | 36.65 | -0.11 | -0.30 | 36.52 | 37 | 36.005 | 3868935 |
| 1729118400 | 36.76 | 0.11 | 0.30 | 36.77 | 37.16 | 36.65 | 2832061 |
| 1729032000 | 36.65 | -0.26 | -0.70 | 36.92 | 37.54 | 36.59 | 3927297 |
| 1728945600 | 36.91 | 0.37 | 1.01 | 36.59 | 36.98 | 36.31 | 2044014 |
| 1728686400 | 36.54 | -0.49 | -1.32 | 37.14 | 37.37 | 36.49 | 3294859 |
| 1728600000 | 37.03 | -0.81 | -2.14 | 37.78 | 38.036 | 36.91 | 3763786 |
| 1728513600 | 37.84 | 0.72 | 1.94 | 36.86 | 38.285 | 36.85 | 4757686 |
| 1728427200 | 37.12 | 1.35 | 3.77 | 35.96 | 37.39 | 35.94 | 5034295 |
| 1728340800 | 35.77 | -0.55 | -1.51 | 36.02 | 36.33 | 35.59 | 3850784 |
| 1728081600 | 36.32 | 1.24 | 3.53 | 35.25 | 36.37 | 34.94 | 5152634 |
| 1727995200 | 35.08 | -0.89 | -2.47 | 35.91 | 36.05 | 34.94 | 4135090 |
| 1727908800 | 35.97 | -0.94 | -2.55 | 36.85 | 36.85 | 35.86 | 6462988 |
| 1727822400 | 36.91 | -1.06 | -2.79 | 38.01 | 38.09 | 36.7 | 4314826 |
| 1727736000 | 37.97 | -0.94 | -2.42 | 37.75 | 38.13 | 37.32 | 4866415 |
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
