Premium
Envista Holdings Corporation (NVST)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.59 | -7.08240534521 | 22.45 | 22.68 | 20.42 | 2956860 | 21.43289196 | CS |
| 4 | 1.74 | 9.10041841004 | 19.12 | 22.68 | 18.88 | 2434600 | 20.97524872 | CS |
| 12 | 0.5 | 2.4557956778 | 20.36 | 22.68 | 17.7 | 2100005 | 20.26381178 | CS |
| 26 | 4.73 | 29.3242405456 | 16.13 | 23 | 16.13 | 2208811 | 19.46610005 | CS |
| 52 | -1.355 | -6.09948233176 | 22.215 | 23.06 | 15.145 | 2318708 | 19.09019653 | CS |
| 156 | -26.22 | -55.6924384027 | 47.08 | 52.03 | 15.145 | 2128685 | 28.7849538 | CS |
| 260 | -7.62 | -26.7556179775 | 28.48 | 52.03 | 10.08 | 2027382 | 29.79601505 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 20.86 | -0.16 | -0.76 | 20.77 | 20.92 | 20.42 | 1346365 |
| 1739317200 | 21.02 | -0.21 | -0.99 | 21.09 | 21.28 | 20.69 | 1862593 |
| 1739230800 | 21.23 | -0.02 | -0.09 | 21.55 | 21.642 | 21.075 | 2279537 |
| 1738971600 | 21.25 | -0.54 | -2.48 | 21.56 | 21.695 | 20.91 | 2438400 |
| 1738885200 | 21.79 | 1.22 | 5.93 | 22.45 | 22.68 | 21.06 | 6857406 |
| 1738798800 | 20.57 | 0.44 | 2.19 | 20.09 | 21 | 20.09 | 4921988 |
| 1738712400 | 20.13 | 0.11 | 0.55 | 19.86 | 20.41 | 19.8 | 2041857 |
| 1738626000 | 20.02 | -0.5 | -2.44 | 20.03 | 20.37 | 19.1 | 3253775 |
| 1738366800 | 20.52 | -0.89 | -4.16 | 21.28 | 21.37 | 20.5 | 2124910 |
| 1738280400 | 21.41 | 0.04 | 0.19 | 21.56 | 21.765 | 21.3 | 1107274 |
| 1738194000 | 21.37 | -0.4 | -1.84 | 21.68 | 21.865 | 21.11 | 1906527 |
| 1738107600 | 21.77 | 0.17 | 0.79 | 21.63 | 21.96 | 21.38 | 2189272 |
| 1738021200 | 21.6 | 0.15 | 0.70 | 21.38 | 21.78 | 21.34 | 1440316 |
| 1737762000 | 21.45 | 0.4 | 1.90 | 21.26 | 21.48 | 21.12 | 2648949 |
| 1737675600 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1737589200 | 21.05 | 0.5 | 2.43 | 20.43 | 21.085 | 20.43 | 2592360 |
| 1737502800 | 20.55 | 0.72 | 3.63 | 20.15 | 21 | 20.0787 | 2505434 |
| 1737157200 | 19.83 | 0.64 | 3.34 | 19.3 | 19.89 | 19.125 | 1385766 |
| 1737070800 | 19.19 | 0.01 | 0.05 | 19.12 | 19.24 | 18.88 | 920071 |
| 1736984400 | 19.18 | 0.33 | 1.75 | 19.18 | 19.395 | 18.85 | 1505690 |
| 1736898000 | 18.85 | -0.14 | -0.74 | 19.1 | 19.1 | 18.485 | 1251056 |
| 1736811600 | 18.99 | 0.41 | 2.21 | 18.46 | 19.17 | 18.31 | 1521904 |
| 1736552400 | 18.58 | -0.59 | -3.08 | 18.9 | 18.975 | 18.43 | 2716415 |
| 1736379600 | 19.17 | -0.32 | -1.64 | 19.42 | 19.42 | 18.64 | 2204050 |
| 1736293200 | 19.49 | -0.13 | -0.66 | 19.61 | 19.95 | 19.14 | 2006623 |
| 1736206800 | 19.62 | 0.59 | 3.10 | 19.14 | 19.91 | 19.0401 | 1558162 |
| 1735947600 | 19.03 | -0.08 | -0.42 | 19.03 | 19.29 | 18.78 | 2232496 |
| 1735861200 | 19.11 | -0.18 | -0.93 | 19.41 | 19.8 | 19.03 | 1233434 |
| 1735688400 | 19.29 | 0.18 | 0.94 | 19.27 | 19.45 | 19.0901 | 931494 |
| 1735602000 | 19.11 | -0.13 | -0.68 | 18.95 | 19.24 | 18.76 | 1752218 |
| 1735342800 | 19.24 | -0.1 | -0.52 | 19.16 | 19.46 | 19.065 | 1339483 |
| 1735256400 | 19.34 | 0.39 | 2.06 | 18.86 | 19.385 | 18.8 | 901309 |
| 1735077840 | 18.95 | 0.15 | 0.80 | 18.82 | 18.995 | 18.66 | 481217 |
| 1734997200 | 18.8 | 0.1 | 0.53 | 18.61 | 18.88 | 18.45 | 2208882 |
| 1734738000 | 18.7 | 0.67 | 3.72 | 17.92 | 18.77 | 17.86 | 6289970 |
| 1734651600 | 18.03 | -0.17 | -0.93 | 18.7 | 18.79 | 17.7 | 2106695 |
| 1734565200 | 18.2 | -1.04 | -5.41 | 19.1 | 19.26 | 18.06 | 3210808 |
| 1734478800 | 19.24 | -0.33 | -1.69 | 19.4 | 19.64 | 18.93 | 1969612 |
| 1734392400 | 19.57 | 0.1 | 0.51 | 19.44 | 19.81 | 19.355 | 2282484 |
| 1734133200 | 19.47 | -0.83 | -4.09 | 20.3 | 20.345 | 19.46 | 1680303 |
| 1734046800 | 20.3 | -0.22 | -1.07 | 20.59 | 20.86 | 20.26 | 1523622 |
| 1733960400 | 20.52 | 0.53 | 2.65 | 20.23 | 20.71 | 20.17 | 1855266 |
| 1733874000 | 19.99 | -0.02 | -0.10 | 20.1 | 20.2525 | 19.35 | 2206731 |
| 1733787600 | 20.01 | 0.12 | 0.60 | 19.9 | 20.43 | 19.78 | 1631584 |
| 1733528400 | 19.89 | -0.19 | -0.95 | 20.15 | 20.35 | 19.72 | 1515852 |
| 1733442000 | 20.08 | -0.49 | -2.38 | 20.55 | 20.81 | 19.88 | 2628897 |
| 1733355600 | 20.57 | -1.43 | -6.50 | 21.87 | 22.05 | 20.56 | 2954194 |
| 1733269200 | 22 | -0.31 | -1.39 | 22.22 | 22.36 | 21.81 | 1709126 |
| 1733182800 | 22.31 | 0.02 | 0.09 | 22.44 | 22.465 | 22.09 | 1721773 |
| 1732917840 | 22.29 | -0.04 | -0.18 | 22.26 | 22.38 | 22.18 | 664149 |
| 1732750800 | 22.33 | 0.33 | 1.50 | 22.15 | 22.67 | 22.01 | 1418190 |
| 1732664400 | 22 | -0.18 | -0.81 | 22.15 | 22.16 | 21.715 | 2382647 |
| 1732578000 | 22.18 | 0.7 | 3.26 | 21.8 | 22.47 | 21.766 | 2305027 |
| 1732318800 | 21.48 | 0.09 | 0.42 | 21.45 | 21.7 | 21.22 | 1721164 |
| 1732232400 | 21.39 | 1.02 | 5.01 | 20.36 | 21.45 | 20.36 | 1954942 |
| 1732146000 | 20.37 | 0.11 | 0.54 | 20.25 | 20.4099 | 19.94 | 878772 |
| 1732059600 | 20.26 | -0.35 | -1.70 | 20.38 | 20.755 | 20.12 | 1379673 |
| 1731973200 | 20.61 | 0.04 | 0.19 | 20.44 | 21.49 | 20.44 | 3077062 |
| 1731714000 | 20.57 | 0.49 | 2.44 | 20.14 | 20.67 | 19.9501 | 1874091 |
| 1731627600 | 20.08 | -0.26 | -1.28 | 20.34 | 20.51 | 20 | 1036139 |
| 1731541200 | 20.34 | -0.18 | -0.88 | 20.51 | 20.62 | 20.285 | 1457759 |
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
