Premium
Integer Holdings Corporation (ITGR)
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 | 0.21 | 0.174360677516 | 120.44 | 121.47 | 114.61 | 985315 | 118.35428812 | CS |
| 4 | -20.35 | -14.4326241135 | 141 | 144.76 | 114.61 | 614111 | 123.65048155 | CS |
| 12 | -13.1 | -9.79439252336 | 133.75 | 146.36 | 114.61 | 351431 | 129.10875345 | CS |
| 26 | -5.35 | -4.24603174603 | 126 | 146.36 | 114.61 | 297823 | 130.5518376 | CS |
| 52 | 6.84 | 6.01001669449 | 113.81 | 146.36 | 107.11 | 311036 | 124.11371183 | CS |
| 156 | 39.32 | 48.3462436985 | 81.33 | 146.36 | 50.05 | 266916 | 96.94369143 | CS |
| 260 | 55.41 | 84.9325567137 | 65.24 | 146.36 | 46.01 | 235124 | 90.69089592 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 119.31 | 1.42 | 1.20 | 117.62 | 120.2 | 117.255 | 549399 |
| 1741992000 | 117.89 | -0.51 | -0.43 | 120.19 | 120.885 | 114.61 | 2991416 |
| 1741905600 | 118.4 | -1.16 | -0.97 | 116.88 | 119.51 | 115.92 | 824567 |
| 1741819200 | 119.56 | -0.58 | -0.48 | 120.82 | 121.12 | 118.715 | 303462 |
| 1741732800 | 120.14 | -0.13 | -0.11 | 120.44 | 121.47 | 118.135 | 257730 |
| 1741646400 | 120.27 | -1.69 | -1.39 | 120.59 | 122.23 | 119.02 | 574287 |
| 1741390800 | 121.96 | -0.07 | -0.06 | 121.48 | 123.26 | 118.695 | 396954 |
| 1741304400 | 122.03 | -0.7 | -0.57 | 121.3 | 125.25 | 121.09 | 416621 |
| 1741218000 | 122.73 | 4.5 | 3.81 | 118.67 | 123.86 | 118.265 | 654763 |
| 1741131600 | 118.23 | -1.98 | -1.65 | 119.15 | 120.41 | 115.89 | 514850 |
| 1741045200 | 120.21 | -2.99 | -2.43 | 123.83 | 124.46 | 119.25 | 374255 |
| 1740786000 | 123.2 | -0.6 | -0.48 | 123.39 | 124.1815 | 121.543 | 411865 |
| 1740699600 | 123.8 | -2.47 | -1.96 | 125.55 | 126.525 | 123.71 | 314535 |
| 1740613200 | 126.27 | -1.47 | -1.15 | 127.7 | 129.53 | 125.35 | 494541 |
| 1740526800 | 127.74 | 0.76 | 0.60 | 126.91 | 128.41 | 125.62 | 472349 |
| 1740440400 | 126.98 | -2.89 | -2.23 | 130.19999 | 131.15 | 126.5102 | 560384 |
| 1740181200 | 129.87 | -5.35 | -3.96 | 133.91999 | 136.0563 | 128.44999 | 499343 |
| 1740094800 | 135.22 | -7.99 | -5.58 | 139.88 | 144.76 | 129.03 | 750653 |
| 1740008400 | 143.21 | 2.06 | 1.46 | 139.91 | 144.57 | 138.88999 | 588421 |
| 1739922000 | 141.15 | 0.15 | 0.11 | 141 | 141.845 | 139.38999 | 331817 |
| 1739576400 | 141 | 2.33 | 1.68 | 139.8 | 141.76 | 138.08 | 201506 |
| 1739490000 | 138.66999 | 1.33 | 0.97 | 138.69 | 139.135 | 137.57 | 268760 |
| 1739403600 | 137.34 | -1.36 | -0.98 | 137.15 | 138.13 | 136.27 | 226116 |
| 1739317200 | 138.69999 | -0.7 | -0.50 | 138.33 | 139.33 | 137.5 | 208566 |
| 1739230800 | 139.4 | -0.95 | -0.68 | 142.16 | 142.16 | 138.88999 | 282794 |
| 1738971600 | 140.35 | -0.56 | -0.40 | 140.8 | 142.235 | 139.1 | 155579 |
| 1738885200 | 140.91 | -1.44 | -1.01 | 142.83 | 142.83 | 139.41999 | 200800 |
| 1738798800 | 142.35 | 2.95 | 2.12 | 140.4 | 143.72999 | 138.93 | 258709 |
| 1738712400 | 139.4 | 1.16 | 0.84 | 137.72999 | 140.61 | 137.13999 | 230618 |
| 1738626000 | 138.24 | -3.98 | -2.80 | 139.19 | 139.94 | 135.78 | 322397 |
| 1738366800 | 142.22 | -1.29 | -0.90 | 143.56 | 144.66 | 141.885 | 218963 |
| 1738280400 | 143.51 | 0.29 | 0.20 | 144.63 | 146.36 | 143.25 | 209123 |
| 1738194000 | 143.22 | -1.14 | -0.79 | 144.83 | 145.665 | 142.945 | 235458 |
| 1738107600 | 144.36 | 1.23 | 0.86 | 142.99 | 145.4 | 142.4219 | 290639 |
| 1738021200 | 143.13 | 0.69 | 0.48 | 142.34 | 143.88999 | 142.13999 | 131010 |
| 1737762000 | 142.44 | 1 | 0.71 | 142.5 | 144.16 | 141.91999 | 184480 |
| 1737675600 | 141.44 | 0 | 0.00 | 141.44 | 141.44 | 141.44 | 0 |
| 1737589200 | 141.44 | -1.72 | -1.20 | 143.24 | 143.72999 | 140.745 | 387345 |
| 1737502800 | 143.16 | 2.16 | 1.53 | 142.3 | 144.22 | 141.63 | 274555 |
| 1737157200 | 141 | 0.44 | 0.31 | 142.01 | 143.16 | 140.1201 | 146652 |
| 1737070800 | 140.56 | 0.68 | 0.49 | 140.22 | 140.77 | 138.875 | 191719 |
| 1736984400 | 139.88 | 1.05 | 0.76 | 141.44 | 141.44 | 138.69999 | 174463 |
| 1736898000 | 138.83 | 3.68 | 2.72 | 135.13 | 138.94 | 135.13 | 249016 |
| 1736811600 | 135.15 | 1.42 | 1.06 | 132.02 | 135.635 | 129.55 | 188427 |
| 1736552400 | 133.72999 | 0.61 | 0.46 | 131.1 | 136.13999 | 130.7125 | 253611 |
| 1736379600 | 133.12 | 0.96 | 0.73 | 131.44 | 134.22 | 131.10499 | 153558 |
| 1736293200 | 132.16 | -1.09 | -0.82 | 133.38999 | 134.19999 | 131.06 | 143572 |
| 1736206800 | 133.25 | -0.64 | -0.48 | 133.91 | 135.94 | 133.16999 | 122530 |
| 1735947600 | 133.88999 | 1.72 | 1.30 | 131.05 | 134.225 | 131.05 | 119147 |
| 1735861200 | 132.16999 | -0.35 | -0.26 | 133.15 | 134.1 | 131.3101 | 122326 |
| 1735688400 | 132.52 | -1.06 | -0.79 | 134.13 | 134.445 | 132.41999 | 125056 |
| 1735602000 | 133.58 | -1.18 | -0.88 | 133.06 | 134.318 | 131.75 | 103757 |
| 1735342800 | 134.76 | -1.12 | -0.82 | 135.83 | 135.935 | 133.36 | 108715 |
| 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 | 140670 |
| 1734738000 | 133.66999 | 0.78 | 0.59 | 131.91999 | 135.54 | 131.91999 | 401742 |
| 1734651600 | 132.88999 | 1.39 | 1.06 | 133.16 | 134.636 | 131.26499 | 212242 |
| 1734565200 | 131.5 | -5.18 | -3.79 | 138.28 | 138.28 | 131.28 | 239105 |
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
