Premium
Revvity Inc (RVTY)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -0.554675118859 | 113.58 | 115.63 | 109.62 | 1734921 | 111.92277728 | CS |
| 4 | 12.84 | 12.8258915193 | 100.11 | 116.16 | 96.855 | 1578815 | 106.26540598 | CS |
| 12 | 23.68 | 26.5262686233 | 89.27 | 116.16 | 81.22 | 1482062 | 99.0375078 | CS |
| 26 | 11.65 | 11.5004935834 | 101.3 | 118.2999 | 81.22 | 1381628 | 99.4419471 | CS |
| 52 | 12.07 | 11.9647105472 | 100.88 | 118.2999 | 81.22 | 1367963 | 96.64982748 | CS |
| 156 | -2.75 | -2.3768366465 | 115.7 | 132 | 79.5 | 1054125 | 102.83300332 | CS |
| 260 | -3.39 | -2.91387313048 | 116.34 | 132 | 79.5 | 1044256 | 103.2962821 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 112.95 | -0.81 | -0.71 | 112.88 | 113.03 | 111.02 | 1006266 |
| 1783032000 | 113.76 | 0.92 | 0.82 | 113.37 | 114.505 | 112.185 | 972426 |
| 1782945600 | 112.84 | 1.58 | 1.42 | 111.77 | 114.455 | 110.69 | 1436273 |
| 1782859200 | 111.26 | 0.05 | 0.04 | 115.63 | 115.63 | 109.62 | 2512741 |
| 1782772800 | 111.21 | -1.81 | -1.60 | 113.58 | 113.58 | 110.72 | 2018243 |
| 1782513600 | 113.02 | -0.51 | -0.45 | 112.35 | 116.16 | 111.57 | 3674738 |
| 1782427200 | 113.53 | 7.9 | 7.48 | 108 | 114.15 | 106.94 | 2192773 |
| 1782340800 | 105.63 | 5.73 | 5.74 | 98.51 | 106.86 | 98.51 | 1679943 |
| 1782254400 | 99.9 | 0.86 | 0.87 | 99.18 | 101.395 | 98.89 | 1116354 |
| 1782168000 | 99.04 | -0.96 | -0.96 | 99.7 | 100.435 | 97.385 | 1188146 |
| 1781822400 | 100 | 2.18 | 2.23 | 97.98 | 100.73 | 97.92 | 2170419 |
| 1781736000 | 97.82 | -3.4 | -3.36 | 100.28 | 101.205 | 96.855 | 858992 |
| 1781649600 | 101.22 | 0.67 | 0.67 | 100.74 | 102.32 | 100.52 | 1303196 |
| 1781563200 | 100.55 | 0.89 | 0.89 | 101.03 | 103.025 | 100.0301 | 942340 |
| 1781304000 | 99.66 | -1.86 | -1.83 | 102.34 | 103.6 | 98.42 | 927515 |
| 1781217600 | 101.52 | 0.23 | 0.23 | 101.56 | 102.64 | 99.18 | 1800820 |
| 1781131200 | 101.29 | -2.84 | -2.73 | 103.67 | 106.205 | 101.22 | 1100037 |
| 1781044800 | 104.13 | 3.83 | 3.82 | 101.48 | 106.095 | 101.36 | 1243198 |
| 1780958400 | 100.3 | 1.93 | 1.96 | 100.11 | 102.51 | 98.575 | 1280517 |
| 1780699200 | 98.37 | -4.03 | -3.94 | 101.75 | 102.31 | 97.595 | 868760 |
| 1780612800 | 102.4 | 1.33 | 1.32 | 102.03 | 104.02 | 101.64 | 865055 |
| 1780526400 | 101.07 | 0.68 | 0.68 | 99.1 | 102.48 | 99.01 | 1152684 |
| 1780440000 | 100.39 | -0.13 | -0.13 | 98.44 | 100.68 | 98.06 | 1421788 |
| 1780353600 | 100.52 | -4.03 | -3.85 | 103.92 | 104.645 | 100.17 | 2165924 |
| 1780094400 | 104.55 | 3.33 | 3.29 | 101 | 105.04 | 100.14 | 2337288 |
| 1780008000 | 101.22 | 4.43 | 4.58 | 98.55 | 102.67 | 97.18 | 4082419 |
| 1779921600 | 96.79 | -0.04 | -0.04 | 97 | 98.55 | 95.72 | 921319 |
| 1779835200 | 96.83 | -0.12 | -0.12 | 97.05 | 97.48 | 95.34 | 2454023 |
| 1779489600 | 96.95 | 1.57 | 1.65 | 95.16 | 97.01 | 94.71 | 942803 |
| 1779403200 | 95.38 | 0.58 | 0.61 | 94.26 | 96.24 | 92.97 | 1287032 |
| 1779316800 | 94.8 | -1.07 | -1.12 | 96.35 | 96.8285 | 93.52 | 1423449 |
| 1779230400 | 95.87 | 0.39 | 0.41 | 95.02 | 97.26 | 93.7 | 1049190 |
| 1779144000 | 95.48 | 1.51 | 1.61 | 93.93 | 96.65 | 93.912934 | 1051093 |
| 1778884800 | 93.97 | -2.41 | -2.50 | 94.45 | 95.62 | 93.825 | 1171307 |
| 1778798400 | 96.38 | 1.37 | 1.44 | 95.7 | 97.97 | 94.89 | 967309 |
| 1778712000 | 95.01 | -4.29 | -4.32 | 98.97 | 99.5 | 94.86 | 1136086 |
| 1778625600 | 99.3 | 0.35 | 0.35 | 99.37 | 100.26 | 97.795 | 1328926 |
| 1778539200 | 98.95 | -2.05 | -2.03 | 100.79 | 102.995 | 98.29 | 1601023 |
| 1778280000 | 101 | 2.15 | 2.18 | 98.58 | 102.23 | 94.6 | 2442040 |
| 1778193600 | 98.85 | -0.24 | -0.24 | 100.08 | 100.96 | 97.65 | 2005079 |
| 1778107200 | 99.09 | 6.79 | 7.36 | 93.5 | 99.94 | 92.83 | 3014329 |
| 1778020800 | 92.3 | 5.79 | 6.69 | 89.16 | 93.825 | 87.04 | 2073236 |
| 1777934400 | 86.51 | -0.17 | -0.20 | 86.32 | 88.305 | 85.61 | 1573348 |
| 1777675200 | 86.68 | 0.06 | 0.07 | 86.85 | 87.08 | 85.01 | 1396358 |
| 1777588800 | 86.62 | 4.36 | 5.30 | 82.77 | 87.15 | 82.27 | 987697 |
| 1777502400 | 82.26 | -2.92 | -3.43 | 84.31 | 85.52 | 81.22 | 1205835 |
| 1777416000 | 85.18 | -1.62 | -1.87 | 86.94 | 87.24 | 84.69 | 1107710 |
| 1777329600 | 86.8 | 0.03 | 0.03 | 86.71 | 88.75 | 86.32 | 1018624 |
| 1777070400 | 86.77 | -0.38 | -0.44 | 87.27 | 88.12 | 85.58 | 1248189 |
| 1776984000 | 87.15 | -7.13 | -7.56 | 91.29 | 91.29 | 82.7913 | 2689569 |
| 1776897600 | 94.28 | 0.01 | 0.01 | 95.11 | 95.74 | 93.05 | 1097626 |
| 1776811200 | 94.27 | 1.24 | 1.33 | 93.59 | 97.07 | 93.26 | 1090240 |
| 1776724800 | 93.03 | -0.93 | -0.99 | 92.8 | 93.9715 | 92.44 | 984070 |
| 1776465600 | 93.96 | 4.43 | 4.95 | 90.99 | 94.33 | 90.645 | 1050534 |
| 1776379200 | 89.53 | -3.37 | -3.63 | 92.96 | 92.96 | 88.82 | 1192344 |
| 1776292800 | 92.9 | -0.61 | -0.65 | 94.03 | 94.96 | 92.66 | 550762 |
| 1776206400 | 93.51 | 0.87 | 0.94 | 92.5 | 94.71 | 92.5 | 600778 |
| 1776120000 | 92.64 | 2.85 | 3.17 | 89.27 | 92.66 | 89.145 | 503033 |
| 1775860800 | 89.79 | -0.67 | -0.74 | 90.67 | 91.2 | 89.56 | 658461 |
| 1775774400 | 90.46 | 0.06 | 0.07 | 89.58 | 90.91 | 87.235 | 1095928 |
| 1775688000 | 90.4 | 2.61 | 2.97 | 92.37 | 92.99 | 89.65 | 1175773 |
| 1775601600 | 87.79 | -0.53 | -0.60 | 87.71 | 88.16 | 86.235 | 735475 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
