Premium
Haemonetics Corp (HAE)
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 | 5.58 | 9.80151062709 | 56.93 | 62.51 | 55.445 | 494720 | 59.42778302 | CS |
| 4 | -1.36 | -2.1293251918 | 63.87 | 64.22 | 55.23 | 746362 | 59.97659977 | CS |
| 12 | -6.58 | -9.52380952381 | 69.09 | 71.51 | 55.23 | 981411 | 63.39753065 | CS |
| 26 | -13.67 | -17.9443423471 | 76.18 | 94.985 | 55.23 | 792531 | 70.15201029 | CS |
| 52 | -23.25 | -27.1105410448 | 85.76 | 97.97 | 55.23 | 687876 | 75.56102608 | CS |
| 156 | 9.05 | 16.9285447063 | 53.46 | 97.97 | 48.67 | 480533 | 76.99324401 | CS |
| 260 | -54.92 | -46.7682874904 | 117.43 | 142.11 | 43.5 | 524631 | 76.95656206 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 62.51 | 0.59 | 0.95 | 61.81 | 62.56 | 61.24 | 446456 |
| 1745534400 | 61.92 | 1.58 | 2.62 | 60.71 | 62.03 | 60.268 | 413782 |
| 1745448000 | 60.34 | 1.19 | 2.01 | 60.47 | 62.075 | 59.945 | 448710 |
| 1745361600 | 59.15 | 2.15 | 3.77 | 57.51 | 59.31 | 57.1 | 590600 |
| 1745275200 | 57 | -0.17 | -0.30 | 56.93 | 57.16 | 55.445 | 525787 |
| 1744929600 | 57.17 | 0.28 | 0.49 | 56.72 | 58.46 | 56.64 | 555607 |
| 1744843200 | 56.89 | -1.41 | -2.42 | 58.67 | 58.88 | 56.45 | 629172 |
| 1744756800 | 58.3 | -1.12 | -1.88 | 59.77 | 59.91 | 58.1 | 572832 |
| 1744670400 | 59.42 | -0.62 | -1.03 | 60.37 | 60.77 | 58.91 | 596741 |
| 1744411200 | 60.04 | 0.77 | 1.30 | 59.14 | 60.28 | 57.875 | 758681 |
| 1744324800 | 59.27 | -1.76 | -2.88 | 59.91 | 60.48 | 56.57 | 912452 |
| 1744238400 | 61.03 | 4.99 | 8.90 | 55.3 | 61.355 | 55.23 | 1895102 |
| 1744152000 | 56.04 | -2.91 | -4.94 | 60.14 | 60.7 | 55.42 | 1203988 |
| 1744065600 | 58.95 | -1.93 | -3.17 | 59.49 | 63.065 | 58.235 | 1063855 |
| 1743806400 | 60.88 | -1.34 | -2.15 | 60.8 | 61.395 | 60 | 1019545 |
| 1743720000 | 62.22 | -1.82 | -2.84 | 62.41 | 63.125 | 61.99 | 759575 |
| 1743633600 | 64.04 | 1.02 | 1.62 | 62.45 | 64.22 | 62.245 | 466349 |
| 1743547200 | 63.02 | -0.53 | -0.83 | 63.46 | 63.46 | 62.24 | 616718 |
| 1743460800 | 63.55 | 0.36 | 0.57 | 62.89 | 63.84 | 62.03 | 597955 |
| 1743201600 | 63.19 | -1.02 | -1.59 | 63.87 | 64.2 | 62.71 | 553424 |
| 1743115200 | 64.209999 | -0.04 | -0.06 | 64.59 | 64.66 | 63.08 | 533209 |
| 1743028800 | 64.25 | 0.9 | 1.42 | 63.31 | 64.45 | 63.31 | 567129 |
| 1742942400 | 63.35 | -1.1 | -1.71 | 64.739999 | 64.855 | 63.03 | 525694 |
| 1742856000 | 64.45 | 0.45 | 0.70 | 64.41 | 65 | 63.77 | 365867 |
| 1742596800 | 64 | -0.24 | -0.37 | 63.53 | 64.47 | 63.2 | 500213 |
| 1742510400 | 64.239999 | -0.99 | -1.52 | 64.7 | 65.31 | 63.57 | 614379 |
| 1742424000 | 65.23 | 0.55 | 0.85 | 64.989999 | 65.75 | 63.63 | 799348 |
| 1742337600 | 64.68 | -0.12 | -0.19 | 64.379999 | 65.239999 | 63.45 | 683438 |
| 1742251200 | 64.8 | -0.72 | -1.10 | 65.33 | 65.76 | 64.349999 | 1156552 |
| 1741992000 | 65.519999 | -0.41 | -0.62 | 66 | 67.025 | 65.28 | 1025599 |
| 1741905600 | 65.93 | 0.25 | 0.38 | 65.37 | 67.5 | 65.28 | 641300 |
| 1741819200 | 65.68 | -2.62 | -3.84 | 68.05 | 68.42 | 65.069999 | 1002861 |
| 1741732800 | 68.3 | 0.83 | 1.23 | 67.56 | 68.905 | 66.66 | 794696 |
| 1741646400 | 67.47 | -1.23 | -1.79 | 68.55 | 70.13 | 67.22 | 989645 |
| 1741390800 | 68.7 | 1.5 | 2.23 | 67.04 | 69.265 | 65.959999 | 849037 |
| 1741304400 | 67.2 | 0.04 | 0.06 | 66.91 | 68.35 | 66.17 | 774018 |
| 1741218000 | 67.16 | 1.16 | 1.76 | 66.2 | 68.2 | 65.54 | 884201 |
| 1741131600 | 66 | 0.92 | 1.41 | 65.18 | 67.04 | 64.25 | 1214789 |
| 1741045200 | 65.08 | -0.42 | -0.64 | 65.504999 | 67.09 | 64.54 | 1009627 |
| 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 | 2702595 |
| 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 | 68.9 | 65.73 | 1248267 |
| 1738366800 | 69.05 | -0.42 | -0.60 | 69.09 | 71.11 | 68.47 | 1133638 |
| 1738280400 | 69.47 | 1.18 | 1.73 | 69.08 | 71 | 67.98 | 816303 |
| 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 |
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
