Premium
Teva Pharmaceutical Industries Ltd (TEVA)
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 | 0.97 | 6.30689206762 | 15.38 | 16.92 | 14.445 | 15381332 | 15.894145 | DR |
| 4 | -0.25 | -1.50602409639 | 16.6 | 17.625 | 14.445 | 13361335 | 16.22522671 | DR |
| 12 | -4.81 | -22.7315689981 | 21.16 | 22.8 | 14.445 | 12576802 | 18.35531974 | DR |
| 26 | -1.74 | -9.61857379768 | 18.09 | 22.8 | 14.445 | 9981290 | 18.2394026 | DR |
| 52 | 2.71 | 19.8680351906 | 13.64 | 22.8 | 12.51 | 9643139 | 17.19375004 | DR |
| 156 | 8.85 | 118 | 7.5 | 22.8 | 6.7791 | 10191400 | 11.74705999 | DR |
| 260 | 9.27 | 130.93220339 | 7.08 | 22.8 | 6.25 | 10034483 | 11.01916343 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 16.329999 | -0.13 | -0.79 | 16.454999 | 16.504999 | 16.165 | 6483564 |
| 1741905600 | 16.46 | -0.02 | -0.12 | 16.39 | 16.92 | 16.219999 | 14889174 |
| 1741819200 | 16.48 | 0.38 | 2.36 | 16.219999 | 16.704999 | 16.05 | 16469506 |
| 1741732800 | 16.1 | 1.43 | 9.75 | 14.7 | 16.219999 | 14.67 | 20888590 |
| 1741646400 | 14.67 | -0.69 | -4.49 | 15.075 | 15.09 | 14.445 | 13336503 |
| 1741390800 | 15.36 | 0.01 | 0.07 | 15.38 | 15.455 | 15.02 | 11322886 |
| 1741304400 | 15.35 | -0.55 | -3.46 | 15.58 | 15.735 | 15.17 | 16377359 |
| 1741218000 | 15.9 | 0.21 | 1.34 | 15.69 | 16.129999 | 15.675 | 14366807 |
| 1741131600 | 15.69 | -0.31 | -1.94 | 15.75 | 16.059999 | 15.27 | 14987211 |
| 1741045200 | 16 | -0.46 | -2.79 | 16.44 | 16.53 | 15.86 | 9869097 |
| 1740786000 | 16.46 | 0.14 | 0.86 | 16.219999 | 16.46 | 16.059999 | 9511951 |
| 1740699600 | 16.32 | -0.46 | -2.74 | 16.649999 | 16.89 | 16.28 | 10727241 |
| 1740613200 | 16.78 | 0.17 | 1.02 | 16.8 | 17.13 | 16.614999 | 7478234 |
| 1740526800 | 16.61 | -0.17 | -1.01 | 16.82 | 16.86 | 16.274999 | 13131717 |
| 1740440400 | 16.78 | 0.04 | 0.24 | 16.68 | 16.92 | 16.32 | 11846827 |
| 1740181200 | 16.739999 | -0.26 | -1.53 | 17.04 | 17.065 | 16.614999 | 9636223 |
| 1740094800 | 17 | -0.16 | -0.93 | 17.51 | 17.625 | 17 | 10121865 |
| 1740008400 | 17.16 | 0.59 | 3.56 | 16.68 | 17.52 | 16.61 | 16976194 |
| 1739922000 | 16.57 | 0.32 | 1.97 | 17.15 | 17.15 | 16.344999 | 19459547 |
| 1739576400 | 16.25 | -0.38 | -2.29 | 16.6 | 16.629999 | 16.079999 | 12468439 |
| 1739490000 | 16.629999 | 0.29 | 1.77 | 16.5 | 16.739899 | 16.344999 | 11072184 |
| 1739403600 | 16.34 | -0.25 | -1.51 | 16.43 | 16.489999 | 16.129999 | 12963752 |
| 1739317200 | 16.59 | -0.22 | -1.31 | 16.68 | 16.835 | 16.45 | 10166964 |
| 1739230800 | 16.81 | -0.02 | -0.12 | 17.02 | 17.12 | 16.62 | 9207619 |
| 1738971600 | 16.83 | -0.46 | -2.66 | 17.27 | 17.3063 | 16.61 | 14408228 |
| 1738885200 | 17.29 | 0.08 | 0.46 | 17.27 | 17.58 | 17.23 | 9325984 |
| 1738798800 | 17.21 | 0.15 | 0.88 | 17.35 | 17.515 | 17.2 | 12436290 |
| 1738712400 | 17.06 | -0.29 | -1.67 | 17.36 | 17.58 | 17 | 16764156 |
| 1738626000 | 17.35 | -0.38 | -2.14 | 17.63 | 17.75 | 17.175 | 16483188 |
| 1738366800 | 17.73 | -0.11 | -0.62 | 17.825 | 18.32 | 17.73 | 17946233 |
| 1738280400 | 17.84 | -0.7 | -3.78 | 18.56 | 18.58 | 17.5143 | 34256947 |
| 1738194000 | 18.54 | -2.99 | -13.89 | 19.18 | 19.75 | 18.47 | 41960634 |
| 1738107600 | 21.53 | -0.25 | -1.15 | 22 | 22.3999 | 21.405 | 16642891 |
| 1738021200 | 21.78 | 0.1 | 0.46 | 21.575 | 21.88 | 21.515 | 10610990 |
| 1737762000 | 21.68 | -0.33 | -1.50 | 21.8 | 21.985 | 21.65 | 7628260 |
| 1737675600 | 22.01 | 0 | 0.00 | 22.01 | 22.01 | 22.01 | 0 |
| 1737589200 | 22.01 | 0.19 | 0.87 | 21.94 | 22.19 | 21.355 | 11194057 |
| 1737502800 | 21.82 | -0.1 | -0.46 | 22.06 | 22.06 | 21.65 | 8137855 |
| 1737157200 | 21.92 | 0.24 | 1.11 | 21.49 | 21.99 | 21.21 | 8965111 |
| 1737070800 | 21.68 | -0.26 | -1.19 | 21.85 | 21.855 | 21.48 | 7200001 |
| 1736984400 | 21.94 | 0.96 | 4.58 | 21.65 | 22.1 | 21.23 | 11924224 |
| 1736898000 | 20.98 | 0.54 | 2.64 | 20.61 | 21.02 | 20.41 | 7964848 |
| 1736811600 | 20.44 | -0.5 | -2.39 | 20.92 | 20.97 | 20.145 | 15174078 |
| 1736552400 | 20.94 | -0.55 | -2.56 | 21.3 | 21.4 | 20.805 | 13004537 |
| 1736379600 | 21.49 | -0.11 | -0.51 | 21.59 | 21.8 | 21.37 | 5108637 |
| 1736293200 | 21.6 | 0.53 | 2.52 | 21.48 | 21.785 | 21.28 | 12546843 |
| 1736206800 | 21.07 | -0.17 | -0.80 | 21.4 | 21.43 | 20.92 | 9725587 |
| 1735947600 | 21.24 | -0.06 | -0.28 | 21.4 | 21.58 | 21.095 | 5190860 |
| 1735861200 | 21.3 | -0.74 | -3.36 | 22.03 | 22.3 | 21.255 | 8885083 |
| 1735688400 | 22.04 | -0.28 | -1.25 | 22.32 | 22.57 | 21.865 | 6321484 |
| 1735602000 | 22.32 | -0.45 | -1.98 | 22.56 | 22.56 | 22 | 9601678 |
| 1735342800 | 22.77 | 0.15 | 0.66 | 22.59 | 22.8 | 22.33 | 6926455 |
| 1735256400 | 22.62 | 0.2 | 0.89 | 22.32 | 22.8 | 22.28 | 7485135 |
| 1735077840 | 22.42 | 0.21 | 0.95 | 22.27 | 22.5 | 22.19 | 3025977 |
| 1734997200 | 22.21 | 0.12 | 0.54 | 22 | 22.255 | 21.555 | 11771926 |
| 1734738000 | 22.09 | 0.78 | 3.66 | 21.16 | 22.17 | 21.11 | 13253224 |
| 1734651600 | 21.31 | 0.11 | 0.52 | 21.28 | 21.64 | 20.98 | 14443954 |
| 1734565200 | 21.2 | 0.32 | 1.53 | 20.445 | 21.98 | 20.4 | 23680280 |
| 1734478800 | 20.88 | 4.37 | 26.47 | 19.83 | 21.05 | 19.03 | 57814221 |
| 1734392400 | 16.51 | 0.01 | 0.06 | 16.44 | 16.825 | 16.29 | 8029042 |
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
