Premium
CONMED Corporation (CNMD)
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 | -2.61 | -4.10829529356 | 63.53 | 63.6907 | 58.16 | 503458 | 60.26152277 | CS |
| 4 | -1.58 | -2.528 | 62.5 | 64.87 | 55.22 | 525057 | 60.55784449 | CS |
| 12 | -8.12 | -11.7612977984 | 69.04 | 74.7 | 55.22 | 479853 | 65.21591667 | CS |
| 26 | -13.75 | -18.4143565019 | 74.67 | 78 | 55.22 | 449409 | 67.88047721 | CS |
| 52 | -16.91 | -21.7268405499 | 77.83 | 81.22 | 55.22 | 459881 | 69.7338979 | CS |
| 156 | -85.84 | -58.4900517852 | 146.76 | 156.24 | 55.22 | 424130 | 90.55995544 | CS |
| 260 | 12.88 | 26.810990841 | 48.04 | 159.11 | 37.66 | 370723 | 95.2625626 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 61.39 | 2.56 | 4.35 | 58.99 | 62.41 | 58.745 | 526322 |
| 1741992000 | 58.83 | 0.34 | 0.58 | 59.1 | 59.59 | 58.2 | 458288 |
| 1741905600 | 58.49 | -0.63 | -1.07 | 59.12 | 60.46 | 58.16 | 319241 |
| 1741819200 | 59.12 | -2.81 | -4.54 | 61.83 | 62.62 | 58.81 | 497379 |
| 1741732800 | 61.93 | -0.68 | -1.09 | 63.53 | 63.6907 | 61.58 | 716261 |
| 1741646400 | 62.61 | -0.13 | -0.21 | 62.62 | 64.87 | 61.43 | 686213 |
| 1741390800 | 62.74 | 3.6 | 6.09 | 58.47 | 63.28 | 58.4432 | 660294 |
| 1741304400 | 59.14 | 1.54 | 2.67 | 57.19 | 59.25 | 56.65 | 652013 |
| 1741218000 | 57.6 | -0.1 | -0.17 | 58.28 | 59.11 | 56.8262 | 373125 |
| 1741131600 | 57.7 | -0.63 | -1.08 | 57.7 | 58.65 | 55.22 | 748734 |
| 1741045200 | 58.33 | -0.84 | -1.42 | 59.43 | 60.68 | 58.12 | 572324 |
| 1740786000 | 59.17 | -0.26 | -0.44 | 59.21 | 60.31 | 58.73 | 606958 |
| 1740699600 | 59.43 | -1.99 | -3.24 | 61.1 | 61.165 | 58.99 | 516231 |
| 1740613200 | 61.42 | -1.32 | -2.10 | 62.2 | 62.78 | 61.39 | 304880 |
| 1740526800 | 62.74 | 0.77 | 1.24 | 61.97 | 63.46 | 61.16 | 628843 |
| 1740440400 | 61.97 | 0.84 | 1.37 | 61.13 | 63.04 | 61.08 | 482177 |
| 1740181200 | 61.13 | -0.18 | -0.29 | 61.25 | 61.5347 | 59.5 | 575985 |
| 1740094800 | 61.31 | -1.71 | -2.71 | 62.64 | 63.02 | 60.735 | 380744 |
| 1740008400 | 63.02 | 0.21 | 0.33 | 62.2 | 63.63 | 62.01 | 389393 |
| 1739922000 | 62.81 | -0.34 | -0.54 | 62.5 | 63.88 | 62.26 | 393010 |
| 1739576400 | 63.15 | -1.22 | -1.90 | 64.89 | 65.5 | 62.46 | 467955 |
| 1739490000 | 64.37 | 1.87 | 2.99 | 62.95 | 64.5 | 62.315 | 588824 |
| 1739403600 | 62.5 | -2.56 | -3.93 | 63.94 | 64.349999 | 61.7 | 992558 |
| 1739317200 | 65.06 | -2.26 | -3.36 | 66.42 | 67.099999 | 64.43 | 481560 |
| 1739230800 | 67.32 | 0.89 | 1.34 | 66.519999 | 67.46 | 65.54 | 528162 |
| 1738971600 | 66.43 | -0.93 | -1.38 | 67.8 | 68.46 | 65.41 | 790201 |
| 1738885200 | 67.36 | -6.64 | -8.97 | 70 | 72.8 | 66.67 | 1231673 |
| 1738798800 | 74 | 1.12 | 1.54 | 72.82 | 74.7 | 72.006 | 573352 |
| 1738712400 | 72.88 | 1.67 | 2.35 | 71.11 | 73.19 | 71 | 522233 |
| 1738626000 | 71.21 | -0.57 | -0.79 | 70.33 | 71.63 | 68.44 | 526145 |
| 1738366800 | 71.78 | 0.92 | 1.30 | 70.62 | 72.93 | 70.145 | 449349 |
| 1738280400 | 70.86 | 0.47 | 0.67 | 71 | 72.39 | 70.565 | 329237 |
| 1738194000 | 70.39 | -0.58 | -0.82 | 70.99 | 71.41 | 70.05 | 257050 |
| 1738107600 | 70.97 | -0.21 | -0.30 | 71.46 | 73.28 | 70.75 | 445490 |
| 1738021200 | 71.18 | 2.41 | 3.50 | 68.52 | 71.2 | 68.52 | 392643 |
| 1737762000 | 68.77 | -2.23 | -3.14 | 68.47 | 69.15 | 67.7794 | 374973 |
| 1737675600 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1737589200 | 71 | 0.05 | 0.07 | 70.36 | 72.13 | 70.05 | 409455 |
| 1737502800 | 70.95 | 3.26 | 4.82 | 68.27 | 71.5 | 67.71 | 517480 |
| 1737157200 | 67.69 | 0.83 | 1.24 | 67.21 | 68.245 | 66.375 | 396666 |
| 1737070800 | 66.86 | -1.15 | -1.69 | 67.95 | 68.5 | 66.504999 | 403016 |
| 1736984400 | 68.01 | 0.22 | 0.32 | 68.47 | 68.57 | 66.97 | 489698 |
| 1736898000 | 67.79 | -1.71 | -2.46 | 69.69 | 70.05 | 66.04 | 523328 |
| 1736811600 | 69.5 | 0.68 | 0.99 | 68.37 | 71.23 | 67.755 | 375396 |
| 1736552400 | 68.82 | 0.06 | 0.09 | 67.96 | 69.87 | 67.96 | 508115 |
| 1736379600 | 68.76 | 0.22 | 0.32 | 68.35 | 69.46 | 66.5975 | 237221 |
| 1736293200 | 68.54 | -0.04 | -0.06 | 69.75 | 70.99 | 67.96 | 312565 |
| 1736206800 | 68.58 | 0.63 | 0.93 | 68.275 | 70.06 | 67.65 | 361039 |
| 1735947600 | 67.95 | 0.6 | 0.89 | 67.625 | 68.22 | 65.834999 | 286662 |
| 1735861200 | 67.35 | -1.09 | -1.59 | 69.13 | 70.51 | 66.769999 | 297562 |
| 1735688400 | 68.44 | -0.7 | -1.01 | 69.27 | 70.52 | 67.91 | 255073 |
| 1735602000 | 69.14 | -1.48 | -2.10 | 69.32 | 69.83 | 67.6 | 308547 |
| 1735342800 | 70.62 | -0.61 | -0.86 | 70.23 | 71.2 | 69.91 | 249343 |
| 1735256400 | 71.23 | 0.87 | 1.24 | 70.48 | 71.39 | 69.725 | 324239 |
| 1735077840 | 70.36 | 1.18 | 1.71 | 69.04 | 70.46 | 67.7994 | 126416 |
| 1734997200 | 69.18 | 0.55 | 0.80 | 68.28 | 69.49 | 67.13 | 405069 |
| 1734738000 | 68.63 | -1.37 | -1.96 | 69.23 | 71.49 | 68.15 | 1362898 |
| 1734651600 | 70 | 0.68 | 0.98 | 69.68 | 70.825 | 68.875 | 520810 |
| 1734565200 | 69.32 | -1.91 | -2.68 | 70.72 | 72.49 | 69.04 | 670583 |
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
