Premium
Globus Medical Inc (GMED)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.965 | 2.21196600439 | 88.835 | 91.4399 | 86.275 | 1777741 | 88.54385851 | CS |
| 4 | 9.12 | 11.1655239961 | 81.68 | 91.4399 | 81.37 | 1145305 | 85.783504 | CS |
| 12 | 17.18 | 23.3360499864 | 73.62 | 91.4399 | 73.1023 | 1030554 | 83.11764406 | CS |
| 26 | 18.39 | 25.3970446071 | 72.41 | 91.4399 | 63.61 | 903536 | 77.05810278 | CS |
| 52 | 35.87 | 65.3012925542 | 54.93 | 91.4399 | 49.33 | 981646 | 66.80035581 | CS |
| 156 | 18.34 | 25.3105161468 | 72.46 | 91.4399 | 43.385 | 1031049 | 61.01804153 | CS |
| 260 | 37.18 | 69.3397985826 | 53.62 | 91.4399 | 33.41 | 879706 | 60.06621143 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 90.8 | 0.33 | 0.36 | 90.65 | 91.039 | 89.3375 | 1863886 |
| 1737070800 | 90.47 | -0.18 | -0.20 | 90.65 | 91.4399 | 90.11 | 1705113 |
| 1736984400 | 90.65 | 2.47 | 2.80 | 88.69 | 90.95 | 88.51 | 1676476 |
| 1736898000 | 88.18 | 1 | 1.15 | 87.55 | 88.55 | 86.45 | 1022957 |
| 1736811600 | 87.18 | 0.11 | 0.13 | 87.07 | 87.62 | 86.275 | 1509468 |
| 1736552400 | 87.07 | 0.52 | 0.60 | 88.835 | 90.48 | 86.41 | 2974690 |
| 1736379600 | 86.55 | 3.1 | 3.71 | 83.525 | 86.86 | 83.12 | 1465772 |
| 1736293200 | 83.45 | -0.48 | -0.57 | 84.23 | 84.55 | 83.195 | 1060760 |
| 1736206800 | 83.93 | 1.14 | 1.38 | 82.5801 | 84.245 | 82.29 | 785272 |
| 1735947600 | 82.79 | 0.96 | 1.17 | 82.08 | 82.9 | 81.49 | 621153 |
| 1735861200 | 81.83 | -0.88 | -1.06 | 82.7175 | 83.75 | 81.37 | 940807 |
| 1735688400 | 82.71 | 0.04 | 0.05 | 82.89 | 83.1742 | 82.49 | 425062 |
| 1735602000 | 82.67 | -0.89 | -1.07 | 82.89 | 83.44 | 82.29 | 488381 |
| 1735342800 | 83.56 | -0.86 | -1.02 | 84.08 | 84.8395 | 82.675 | 599234 |
| 1735256400 | 84.42 | 0.95 | 1.14 | 83.07 | 84.44 | 83.06 | 349022 |
| 1735077840 | 83.47 | 0.37 | 0.45 | 83.36 | 83.6799 | 82.76 | 287270 |
| 1734997200 | 83.1 | 0.47 | 0.57 | 82.57 | 83.39 | 82.005 | 792910 |
| 1734738000 | 82.63 | 0.69 | 0.84 | 81.68 | 83.27 | 81.545 | 2765846 |
| 1734651600 | 81.94 | 0.16 | 0.20 | 82.805 | 83.46 | 81.68 | 913224 |
| 1734565200 | 81.78 | -1.64 | -1.97 | 85 | 85.44 | 81.76 | 1321903 |
| 1734478800 | 83.42 | 1.72 | 2.11 | 81.89 | 84.135 | 81.42 | 1394579 |
| 1734392400 | 81.7 | -0.72 | -0.87 | 82.25 | 82.97 | 81.56 | 755899 |
| 1734133200 | 82.42 | -0.29 | -0.35 | 82.745 | 82.745 | 81.59 | 976735 |
| 1734046800 | 82.71 | -0.23 | -0.28 | 83.55 | 84.16 | 82.68 | 827478 |
| 1733960400 | 82.94 | 0.05 | 0.06 | 82.7786 | 83.81 | 82.605 | 607889 |
| 1733874000 | 82.89 | -0.03 | -0.04 | 82.8 | 83.9 | 82.38 | 547044 |
| 1733787600 | 82.92 | -0.4 | -0.48 | 83.32 | 83.6473 | 82.57 | 621991 |
| 1733528400 | 83.32 | 0.23 | 0.28 | 83.4475 | 83.72 | 82.87 | 466264 |
| 1733442000 | 83.09 | -1.32 | -1.56 | 83.995 | 84.13 | 83.01 | 585537 |
| 1733355600 | 84.41 | -0.69 | -0.81 | 85.07 | 85.92 | 83.96 | 672760 |
| 1733269200 | 85.1 | 1.2 | 1.43 | 83.28 | 85.31 | 81.84 | 1016406 |
| 1733182800 | 83.9 | -1.71 | -2.00 | 87 | 87.22 | 83.57 | 1137590 |
| 1732917840 | 85.61 | 0.32 | 0.38 | 85.415 | 86 | 85.24 | 337493 |
| 1732750800 | 85.29 | 0.76 | 0.90 | 84.85 | 85.74 | 84.44 | 711286 |
| 1732664400 | 84.53 | 0.04 | 0.05 | 84.6 | 84.7872 | 83.76 | 585406 |
| 1732578000 | 84.49 | -0.23 | -0.27 | 85.045 | 85.13 | 84.1 | 1122153 |
| 1732318800 | 84.72 | -0.19 | -0.22 | 84.94 | 85.3 | 84.16 | 933232 |
| 1732232400 | 84.91 | 1.32 | 1.58 | 83.43 | 85.01 | 83.22 | 1737681 |
| 1732146000 | 83.59 | 0.27 | 0.32 | 82.975 | 83.91 | 82.3501 | 1030702 |
| 1732059600 | 83.32 | 1.49 | 1.82 | 81.135 | 83.38 | 81 | 869607 |
| 1731973200 | 81.83 | 0.73 | 0.90 | 80.92 | 82.39 | 80.69 | 751779 |
| 1731714000 | 81.1 | 0 | 0.00 | 80.965 | 81.76 | 80.77 | 968432 |
| 1731627600 | 81.1 | -1.44 | -1.74 | 82.185 | 82.6 | 80.87 | 697787 |
| 1731541200 | 82.54 | -0.88 | -1.05 | 83.17 | 83.74 | 82.18 | 942729 |
| 1731454800 | 83.42 | 1.43 | 1.74 | 81.9 | 83.51 | 81.63 | 1440672 |
| 1731368400 | 81.99 | 1.11 | 1.37 | 82.18 | 82.58 | 81.41 | 1632823 |
| 1731109200 | 80.88 | -1.09 | -1.33 | 80.6931 | 81.895 | 79.94 | 1741444 |
| 1731022800 | 81.97 | -0.74 | -0.89 | 81.95 | 82.93 | 81.46 | 1413183 |
| 1730936400 | 82.71 | 7.13 | 9.43 | 80.02 | 84.87 | 79.69 | 3862087 |
| 1730850000 | 75.58 | 0.86 | 1.15 | 74.35 | 76.13 | 74.35 | 1269417 |
| 1730763600 | 74.72 | -0.16 | -0.21 | 74.77 | 75.81 | 74.6 | 712182 |
| 1730500800 | 74.88 | 1.34 | 1.82 | 73.61 | 75.52 | 73.34 | 683476 |
| 1730414400 | 73.54 | -1.53 | -2.04 | 74.41 | 74.7215 | 73.46 | 600666 |
| 1730328000 | 75.07 | 0.78 | 1.05 | 74.49 | 75.91 | 74.49 | 854393 |
| 1730241600 | 74.29 | 0.09 | 0.12 | 73.88 | 74.365 | 73.42 | 531998 |
| 1730155200 | 74.2 | 1.03 | 1.41 | 73.53 | 74.33 | 73.53 | 544463 |
| 1729896000 | 73.17 | -0.47 | -0.64 | 73.62 | 73.96 | 73.1023 | 420464 |
| 1729809600 | 73.64 | -0.25 | -0.34 | 73.88 | 74.46 | 73.46 | 415507 |
| 1729723200 | 73.89 | 0.56 | 0.76 | 73.19 | 73.95 | 72.97 | 615481 |
| 1729636800 | 73.33 | -0.16 | -0.22 | 73.1625 | 73.535 | 72.19 | 465031 |
| 1729550400 | 73.49 | 0.64 | 0.88 | 72.85 | 74 | 72.7188 | 606212 |
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
