Premium
Henry Schein Inc Dl 01 (HS2)
TG
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 | -4.66 | -6.27863109674 | 74.22 | 74.319999 | 69.48 | 100 | 71.43679993 | DE |
| 4 | -7.86 | -10.1524153965 | 77.42 | 78.8 | 69.48 | 108 | 74.63907504 | DE |
| 12 | 0.84 | 1.22235157159 | 68.72 | 78.8 | 64.98 | 137 | 72.65250799 | DE |
| 26 | 5.92 | 9.3023255814 | 63.64 | 78.8 | 59.46 | 146 | 69.94528695 | DE |
| 52 | -2.1 | -2.93050516327 | 71.66 | 78.8 | 58.26 | 137 | 67.5134528 | DE |
| 156 | -9.64 | -12.1717171717 | 79.2 | 85.44 | 56.5 | 87 | 69.31320456 | DE |
| 260 | 14.96 | 27.3992673993 | 54.6 | 85.44 | 40.74 | 62 | 67.37967741 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 69.66 | 0.18 | 0.26 | 69.66 | 69.66 | 69.66 | 78 |
| 1740691620 | 69.48 | -0.66 | -0.94 | 69.48 | 69.48 | 69.48 | 15 |
| 1740605220 | 70.14 | -1.4 | -1.96 | 72.5 | 72.5 | 70.14 | 65 |
| 1740518820 | 71.54 | -2.78 | -3.74 | 73.72 | 73.72 | 69.86 | 291 |
| 1740432420 | 74.319999 | -0.24 | -0.32 | 74.22 | 74.319999 | 73.88 | 29 |
| 1740173220 | 74.56 | 0 | 0.00 | 74.56 | 74.56 | 74.56 | 0 |
| 1740086820 | 74.56 | 0.42 | 0.57 | 74.56 | 74.56 | 74.56 | 1 |
| 1740000420 | 74.14 | 0.48 | 0.65 | 74.62 | 74.62 | 74.14 | 201 |
| 1739914020 | 73.66 | 1.3 | 1.80 | 73 | 73.66 | 73 | 197 |
| 1739827620 | 72.36 | -0.8 | -1.09 | 72.36 | 72.36 | 72.36 | 40 |
| 1739568420 | 73.16 | -1.56 | -2.09 | 73.16 | 73.16 | 73.16 | 18 |
| 1739482020 | 74.72 | 0 | 0.00 | 74.72 | 74.72 | 74.72 | 0 |
| 1739395620 | 74.72 | 0 | 0.00 | 74.72 | 74.72 | 74.72 | 0 |
| 1739309220 | 74.72 | -1.98 | -2.58 | 75.62 | 75.62 | 74.72 | 280 |
| 1739222820 | 76.7 | 0.54 | 0.71 | 76.7 | 76.7 | 76.7 | 3 |
| 1738963620 | 76.16 | -2.3 | -2.93 | 77.08 | 77.22 | 76.16 | 246 |
| 1738877220 | 78.459999 | 0.42 | 0.54 | 78.459999 | 78.459999 | 78.459999 | 44 |
| 1738790820 | 78.04 | 1.36 | 1.77 | 77.22 | 78.8 | 77.22 | 173 |
| 1738704420 | 76.68 | -1.1 | -1.41 | 76.68 | 76.68 | 76.68 | 79 |
| 1738618020 | 77.78 | 1.06 | 1.38 | 76.2 | 77.78 | 76.2 | 44 |
| 1738358820 | 76.72 | -0.14 | -0.18 | 77.42 | 77.7 | 76.72 | 112 |
| 1738272420 | 76.86 | 0.28 | 0.37 | 77.48 | 77.92 | 76.86 | 407 |
| 1738186020 | 76.58 | 3.08 | 4.19 | 73.68 | 78.739999 | 73.68 | 657 |
| 1738099620 | 73.5 | 0.5 | 0.68 | 74.06 | 74.239999 | 73.5 | 117 |
| 1738013220 | 73 | 2.18 | 3.08 | 69.7 | 73 | 68.92 | 296 |
| 1737754020 | 70.819999 | -0.72 | -1.01 | 70.84 | 70.84 | 70.819999 | 71 |
| 1737667620 | 71.54 | -0.36 | -0.50 | 72.56 | 72.56 | 71.54 | 151 |
| 1737581220 | 71.9 | 0.6 | 0.84 | 71.9 | 71.9 | 71.9 | 27 |
| 1737494820 | 71.3 | 0 | 0.00 | 71.3 | 71.3 | 71.3 | 0 |
| 1737408420 | 71.3 | 0.46 | 0.65 | 71.3 | 71.3 | 71.3 | 2 |
| 1737149220 | 70.84 | 1.02 | 1.46 | 69.66 | 70.84 | 69.56 | 185 |
| 1737062820 | 69.819999 | 0.18 | 0.26 | 69.22 | 69.819999 | 69.2 | 158 |
| 1736976420 | 69.64 | 1.08 | 1.58 | 69.64 | 69.64 | 69.64 | 1 |
| 1736890020 | 68.56 | 0 | 0.00 | 68.56 | 68.56 | 68.56 | 0 |
| 1736803620 | 68.56 | -0.54 | -0.78 | 68.56 | 68.56 | 68.56 | 80 |
| 1736544420 | 69.099999 | -0.78 | -1.12 | 69.08 | 69.099999 | 69 | 410 |
| 1736458020 | 69.88 | 0 | 0.00 | 69.88 | 69.88 | 69.88 | 0 |
| 1736371620 | 69.88 | 0.88 | 1.28 | 69.88 | 69.88 | 69.88 | 34 |
| 1736285220 | 69 | -0.3 | -0.43 | 68.78 | 69.56 | 68.78 | 8 |
| 1736198820 | 69.3 | 2.56 | 3.84 | 67.06 | 69.3 | 67.06 | 28 |
| 1735939620 | 66.739999 | -0.22 | -0.33 | 67.099999 | 67.099999 | 66.64 | 94 |
| 1735853220 | 66.959998 | 0 | 0.00 | 66.959998 | 66.959998 | 66.959998 | 0 |
| 1735594020 | 66.959998 | -0.54 | -0.80 | 67.2 | 67.56 | 66.959998 | 11 |
| 1735334820 | 67.5 | 0.2 | 0.30 | 67.5 | 67.78 | 67.5 | 64 |
| 1734989220 | 67.3 | 0.44 | 0.66 | 67.66 | 67.66 | 66.819998 | 576 |
| 1734730020 | 66.86 | 0.7 | 1.06 | 65.84 | 66.86 | 64.98 | 165 |
| 1734643620 | 66.16 | -6.96 | -9.52 | 67 | 67 | 66.16 | 43 |
| 1734557220 | 73.12 | 0 | 0.00 | 73.12 | 73.12 | 73.12 | 0 |
| 1734470820 | 73.12 | 0 | 0.00 | 73.12 | 73.12 | 73.12 | 0 |
| 1734384420 | 73.12 | -0.52 | -0.71 | 72.92 | 73.44 | 72.9 | 387 |
| 1734125220 | 73.64 | 0.58 | 0.79 | 73.64 | 73.64 | 73.64 | 44 |
| 1734038820 | 73.06 | 0 | 0.00 | 73.06 | 73.06 | 73.06 | 0 |
| 1733952420 | 73.06 | 2.9 | 4.13 | 71.48 | 73.06 | 71.48 | 266 |
| 1733866020 | 70.16 | -0.36 | -0.51 | 70.16 | 70.16 | 70.16 | 2 |
| 1733779620 | 70.52 | 1.8 | 2.62 | 69.239999 | 70.52 | 69.239999 | 19 |
| 1733520420 | 68.72 | -0.26 | -0.38 | 68.72 | 68.72 | 68.72 | 15 |
| 1733434020 | 68.98 | -2.06 | -2.90 | 70.5 | 70.5 | 68.98 | 62 |
| 1733347620 | 71.04 | -0.64 | -0.89 | 71.94 | 71.94 | 70.78 | 206 |
| 1733261220 | 71.68 | -1.18 | -1.62 | 72.7 | 73.06 | 71.68 | 945 |
| 1733174820 | 72.86 | 1.62 | 2.27 | 71.68 | 73.599999 | 71.68 | 598 |
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
