Premium
Integer Holdings Corporation (ITGR)
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 | -1.75 | -1.29017988794 | 135.64 | 135.935 | 131.3101 | 114279 | 133.19421649 | CS |
| 4 | -6.505 | -4.63335588874 | 140.395 | 142.41 | 131.265 | 170730 | 135.94498528 | CS |
| 12 | 5.43 | 4.2269967305 | 128.46 | 142.755 | 118 | 239415 | 133.35946835 | CS |
| 26 | 17.82 | 15.3528043422 | 116.07 | 142.755 | 107.25 | 269683 | 126.95197255 | CS |
| 52 | 35.78 | 36.4692691876 | 98.11 | 142.755 | 94.56 | 296130 | 118.96651178 | CS |
| 156 | 48.17 | 56.1945870275 | 85.72 | 142.755 | 50.05 | 253627 | 93.23422209 | CS |
| 260 | 53.3 | 66.1372378707 | 80.59 | 142.755 | 46.01 | 230167 | 88.11391327 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 133.88999 | 1.72 | 1.30 | 132.41999 | 134.225 | 131.935 | 117707 |
| 1735861200 | 132.16999 | -0.35 | -0.26 | 133.26499 | 134.1 | 131.3101 | 121228 |
| 1735688400 | 132.52 | -1.06 | -0.79 | 134.13 | 134.445 | 132.41999 | 125056 |
| 1735602000 | 133.58 | -1.18 | -0.88 | 132.715 | 134.318 | 131.75 | 103085 |
| 1735342800 | 134.76 | -1.12 | -0.82 | 135.63999 | 135.935 | 133.36 | 107748 |
| 1735256400 | 135.88 | 1.13 | 0.84 | 133.86 | 136.3 | 132.88999 | 137335 |
| 1735077840 | 134.75 | 1.07 | 0.80 | 133.75 | 134.76 | 133.27 | 67745 |
| 1734997200 | 133.68 | 0.01 | 0.01 | 134.49 | 134.49 | 132.07 | 140619 |
| 1734738000 | 133.66999 | 0.78 | 0.59 | 132.315 | 135.54 | 132.315 | 363169 |
| 1734651600 | 132.88999 | 1.39 | 1.06 | 133.19999 | 134.636 | 131.26499 | 211140 |
| 1734565200 | 131.5 | -5.18 | -3.79 | 138.28 | 138.28 | 131.28 | 238500 |
| 1734478800 | 136.68 | -1.69 | -1.22 | 137.97 | 138.26 | 136.25 | 236050 |
| 1734392400 | 138.37 | -0.34 | -0.25 | 137.745 | 139.86 | 137.745 | 143656 |
| 1734133200 | 138.71 | -0.58 | -0.42 | 138.94 | 139.41 | 137.69 | 155151 |
| 1734046800 | 139.29 | -1.33 | -0.95 | 140.76 | 141.4 | 138.72999 | 165978 |
| 1733960400 | 140.62 | 0.98 | 0.70 | 141.12 | 142.41 | 140.245 | 164866 |
| 1733874000 | 139.63999 | 1.33 | 0.96 | 137 | 141.72 | 137 | 303160 |
| 1733787600 | 138.31 | -1.08 | -0.77 | 140.18 | 140.18 | 136.76 | 179870 |
| 1733528400 | 139.38999 | 0.11 | 0.08 | 140.395 | 140.625 | 139.065 | 108788 |
| 1733442000 | 139.28 | -1.22 | -0.87 | 140.26 | 140.8613 | 138.76 | 137496 |
| 1733355600 | 140.5 | -0.66 | -0.47 | 141.94999 | 142.755 | 139.31 | 177774 |
| 1733269200 | 141.16 | 2.39 | 1.72 | 139.19999 | 141.86 | 139.15 | 323291 |
| 1733182800 | 138.77 | -1.73 | -1.23 | 139.9 | 141.49 | 137.665 | 210963 |
| 1732917840 | 140.5 | -0.3 | -0.21 | 142.72999 | 142.72999 | 140.36 | 148623 |
| 1732750800 | 140.8 | 2.02 | 1.46 | 139.44999 | 141.21 | 138.35499 | 167397 |
| 1732664400 | 138.78 | -1.5 | -1.07 | 139.33 | 140.38999 | 137.335 | 291800 |
| 1732578000 | 140.28 | 2.17 | 1.57 | 140 | 141.27 | 138.74 | 280745 |
| 1732318800 | 138.11 | 2.23 | 1.64 | 136.72999 | 138.47 | 136.1348 | 178838 |
| 1732232400 | 135.88 | 2.51 | 1.88 | 133.875 | 136.66999 | 133.875 | 132089 |
| 1732146000 | 133.37 | -0.15 | -0.11 | 133.01499 | 133.62 | 132.09 | 119704 |
| 1732059600 | 133.52 | -1.01 | -0.75 | 133.32 | 134.5 | 131.445 | 221134 |
| 1731973200 | 134.53 | 1.35 | 1.01 | 132.69 | 136.06 | 132.54 | 659271 |
| 1731714000 | 133.18 | -1.65 | -1.22 | 134.41999 | 135.04 | 132.47999 | 202197 |
| 1731627600 | 134.83 | -2.73 | -1.98 | 137.72 | 139 | 134.175 | 224525 |
| 1731541200 | 137.56 | 0.67 | 0.49 | 138.19999 | 138.9 | 136.66 | 313206 |
| 1731454800 | 136.88999 | -2.6 | -1.86 | 139.88999 | 140.91 | 136.76 | 199576 |
| 1731368400 | 139.49 | 2.73 | 2.00 | 137.97999 | 139.65 | 136.26 | 238207 |
| 1731109200 | 136.76 | 2.18 | 1.62 | 134.365 | 138.31 | 134.365 | 195577 |
| 1731022800 | 134.58 | -0.84 | -0.62 | 135.41 | 136.03 | 132.72999 | 198986 |
| 1730936400 | 135.41999 | 6.74 | 5.24 | 135.88 | 136.065 | 132.28 | 436858 |
| 1730850000 | 128.68 | 2.15 | 1.70 | 125.735 | 128.79499 | 125.68 | 587710 |
| 1730763600 | 126.53 | 0.08 | 0.06 | 125.44 | 127.56 | 125.32 | 213693 |
| 1730500800 | 126.45 | 2.2 | 1.77 | 124.21 | 127.165 | 124.21 | 197656 |
| 1730414400 | 124.25 | -5.69 | -4.38 | 129.21 | 129.58 | 124.16 | 285076 |
| 1730328000 | 129.94 | -0.16 | -0.12 | 128.82 | 130.9 | 128.76499 | 378725 |
| 1730241600 | 130.1 | 2.17 | 1.70 | 127.16 | 130.1 | 127.12 | 274537 |
| 1730155200 | 127.93 | 2.16 | 1.72 | 126.78 | 128.84 | 126.305 | 260500 |
| 1729896000 | 125.77 | -0.99 | -0.78 | 128.63 | 128.91999 | 125.59 | 187373 |
| 1729809600 | 126.76 | 0.23 | 0.18 | 121.28 | 129.88 | 118 | 513635 |
| 1729723200 | 126.53 | 0.98 | 0.78 | 125.55 | 127.13 | 124.22 | 346812 |
| 1729636800 | 125.55 | -2.25 | -1.76 | 126.1218 | 127.02 | 125.34 | 289506 |
| 1729550400 | 127.8 | -2.63 | -2.02 | 130.1 | 130.84 | 126.68 | 415140 |
| 1729291200 | 130.43 | 0.01 | 0.01 | 131.13999 | 131.65 | 129.13999 | 233107 |
| 1729204800 | 130.41999 | -0.64 | -0.49 | 131.26 | 131.91 | 130.12 | 213206 |
| 1729118400 | 131.06 | -0.43 | -0.33 | 131.62 | 133.53 | 130.58 | 547459 |
| 1729032000 | 131.49 | -0.94 | -0.71 | 132.32 | 133.52 | 131.19 | 142108 |
| 1728945600 | 132.43 | 3.19 | 2.47 | 130.13999 | 132.68 | 129.54 | 322778 |
| 1728686400 | 129.24 | 1.01 | 0.79 | 128.46 | 130.125 | 128.46 | 106217 |
| 1728600000 | 128.22999 | -1.49 | -1.15 | 128.54 | 128.685 | 127.47 | 167506 |
| 1728513600 | 129.72 | 0.49 | 0.38 | 129.03 | 130.5909 | 128.54 | 93052 |
| 1728427200 | 129.22999 | 0.54 | 0.42 | 129.425 | 130.36 | 128.91999 | 168703 |
| 1728340800 | 128.69 | -0.42 | -0.33 | 127.87 | 129.29 | 127.145 | 234367 |
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
