Premium
Haemonetics Corp (HAE)
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 | 1.955 | 3.10268211395 | 63.01 | 67.09 | 62.935 | 1016559 | 65.27844169 | CS |
| 4 | -2.985 | -4.39293598234 | 67.95 | 71.51 | 58.8 | 1403986 | 63.6373259 | CS |
| 12 | -16.315 | -20.0725885827 | 81.28 | 85 | 58.8 | 880451 | 68.82471682 | CS |
| 26 | -10.035 | -13.38 | 75 | 94.985 | 58.8 | 729613 | 73.85905006 | CS |
| 52 | -9.215 | -12.4224858452 | 74.18 | 97.97 | 58.8 | 638750 | 78.47511773 | CS |
| 156 | 6.585 | 11.2795477903 | 58.38 | 97.97 | 48.67 | 465713 | 77.25291688 | CS |
| 260 | -45.595 | -41.2400506512 | 110.56 | 142.11 | 43.5 | 520181 | 78.35203234 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 65.5 | 0.93 | 1.44 | 64.5 | 66.62 | 64.25 | 1493177 |
| 1740699600 | 64.569999 | -0.36 | -0.55 | 64.58 | 66.019999 | 64.08 | 1034536 |
| 1740613200 | 64.93 | -0.46 | -0.70 | 65 | 65.58 | 64.33 | 756846 |
| 1740526800 | 65.39 | -0.53 | -0.80 | 65.97 | 66.175 | 64.16 | 920518 |
| 1740440400 | 65.92 | 2.9 | 4.60 | 63.01 | 66.6425 | 62.935 | 877719 |
| 1740181200 | 63.02 | -0.43 | -0.68 | 63.7 | 64.31 | 62.375 | 986273 |
| 1740094800 | 63.45 | -0.21 | -0.33 | 63.56 | 64.355 | 63.1 | 674867 |
| 1740008400 | 63.66 | -0.43 | -0.67 | 62.42 | 65.144999 | 62.33 | 826832 |
| 1739922000 | 64.09 | 1.73 | 2.77 | 61.89 | 64.23 | 61.64 | 1271197 |
| 1739576400 | 62.36 | 0.07 | 0.11 | 62.51 | 62.93 | 61.64 | 1333274 |
| 1739490000 | 62.29 | 0.98 | 1.60 | 61.15 | 63.04 | 61.15 | 1281104 |
| 1739403600 | 61.31 | -0.23 | -0.37 | 60.73 | 62.48 | 60.25 | 1107323 |
| 1739317200 | 61.54 | 0.9 | 1.48 | 60.19 | 62.28 | 59.54 | 1535179 |
| 1739230800 | 60.64 | 1.3 | 2.19 | 59.57 | 61.27 | 58.8 | 2371604 |
| 1738971600 | 59.34 | -3.65 | -5.79 | 61.93 | 63.97 | 59.0901 | 2631135 |
| 1738885200 | 62.99 | -8.25 | -11.58 | 65.78 | 65.959999 | 61.43 | 3476903 |
| 1738798800 | 71.24 | 2.32 | 3.37 | 69.18 | 71.51 | 68.24 | 1805807 |
| 1738712400 | 68.92 | 2.77 | 4.19 | 66 | 69.6 | 65.965 | 971711 |
| 1738626000 | 66.15 | -2.9 | -4.20 | 67.95 | 68.26 | 65.73 | 1157121 |
| 1738366800 | 69.05 | -0.42 | -0.60 | 69.09 | 71.11 | 68.47 | 1133808 |
| 1738280400 | 69.47 | 1.18 | 1.73 | 69.08 | 71 | 67.98 | 816633 |
| 1738194000 | 68.29 | -0.6 | -0.87 | 68.5 | 68.96 | 67.26 | 862671 |
| 1738107600 | 68.89 | -2.4 | -3.37 | 72.09 | 72.09 | 68.65 | 1445733 |
| 1738021200 | 71.29 | 0.47 | 0.66 | 70.43 | 71.88 | 69.96 | 891796 |
| 1737762000 | 70.82 | -2.53 | -3.45 | 72.66 | 73.06 | 70.54 | 910817 |
| 1737675600 | 73.35 | 0 | 0.00 | 73.35 | 73.35 | 73.35 | 0 |
| 1737589200 | 73.35 | -1.89 | -2.51 | 74.83 | 75.315 | 72.756 | 543894 |
| 1737502800 | 75.24 | 1.75 | 2.38 | 74.08 | 75.88 | 73.76 | 568868 |
| 1737157200 | 73.49 | -0.04 | -0.05 | 74.2 | 74.84 | 71.76 | 535606 |
| 1737070800 | 73.53 | -1.52 | -2.03 | 75.8 | 75.8 | 69.29 | 1379972 |
| 1736984400 | 75.05 | -4.91 | -6.14 | 81.26 | 82.25 | 74.34 | 778986 |
| 1736898000 | 79.96 | 0.55 | 0.69 | 79.33 | 80.2 | 78.32 | 346738 |
| 1736811600 | 79.41 | 2.74 | 3.57 | 76.09 | 79.8 | 75.63 | 497265 |
| 1736552400 | 76.67 | -1.43 | -1.83 | 76.89 | 78.31 | 76.18 | 340403 |
| 1736379600 | 78.1 | 0.38 | 0.49 | 77.07 | 78.275 | 76.27 | 252619 |
| 1736293200 | 77.72 | -1.09 | -1.38 | 79.71 | 80.0151 | 77.31 | 439324 |
| 1736206800 | 78.81 | -1.24 | -1.55 | 80.08 | 81.495 | 78.56 | 381596 |
| 1735947600 | 80.05 | 1.65 | 2.10 | 78.325 | 80.15 | 77.7946 | 272380 |
| 1735861200 | 78.4 | 0.32 | 0.41 | 78.62 | 79.78 | 77.99 | 417283 |
| 1735688400 | 78.08 | 1.48 | 1.93 | 76.94 | 78.5569 | 76.94 | 399290 |
| 1735602000 | 76.6 | -0.97 | -1.25 | 77.2274 | 77.47 | 76.3 | 293577 |
| 1735342800 | 77.57 | -1.28 | -1.62 | 78.11 | 78.49 | 76.55 | 259676 |
| 1735256400 | 78.85 | 1.44 | 1.86 | 76.88 | 79.225 | 76.88 | 304433 |
| 1735077840 | 77.41 | 0.23 | 0.30 | 77.1 | 77.54 | 75.61 | 129153 |
| 1734997200 | 77.18 | 1.74 | 2.31 | 75.11 | 77.48 | 74.49 | 652258 |
| 1734738000 | 75.44 | -1.46 | -1.90 | 77.12 | 77.79 | 74.7 | 1429184 |
| 1734651600 | 76.9 | -1.87 | -2.37 | 79.54 | 80.61 | 76.67 | 523609 |
| 1734565200 | 78.77 | -3.3 | -4.02 | 81.93 | 82.26 | 78.261 | 515322 |
| 1734478800 | 82.07 | -0.18 | -0.22 | 82.145 | 83.32 | 81.39 | 357541 |
| 1734392400 | 82.25 | 1.06 | 1.31 | 80.85 | 82.68 | 80.85 | 508873 |
| 1734133200 | 81.19 | -1.11 | -1.35 | 82.95 | 82.96 | 81.07 | 453001 |
| 1734046800 | 82.3 | -1.04 | -1.25 | 82.57 | 83.15 | 82.02 | 373308 |
| 1733960400 | 83.34 | -0.54 | -0.64 | 83.97 | 84.25 | 82.815 | 447155 |
| 1733874000 | 83.88 | 0.94 | 1.13 | 82.6 | 85 | 81.85 | 734002 |
| 1733787600 | 82.94 | 1.75 | 2.16 | 81.55 | 83.34 | 80.43 | 532409 |
| 1733528400 | 81.19 | 0.52 | 0.64 | 82.39 | 82.65 | 81.03 | 511190 |
| 1733442000 | 80.67 | -2.84 | -3.40 | 83.2 | 83.2 | 80.5 | 636714 |
| 1733355600 | 83.51 | -1.75 | -2.05 | 85.295 | 85.61 | 83.28 | 388565 |
| 1733269200 | 85.26 | -2.22 | -2.54 | 87.595 | 88 | 84.58 | 362316 |
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
