Premium
Embecta Corp (JX7)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.699999 | -15.9763263891 | 16.899999 | 16.899999 | 14.5 | 15 | 16.67026969 | DE |
| 4 | -4 | -21.978021978 | 18.2 | 18.399999 | 14.5 | 72 | 17.46636877 | DE |
| 12 | 0.9 | 6.76691729323 | 13.3 | 20 | 13.2 | 580 | 18.01767169 | DE |
| 26 | 0.8 | 5.97014925373 | 13.4 | 20 | 11.4 | 315 | 17.22472586 | DE |
| 52 | 1 | 7.57575757576 | 13.2 | 20 | 9.35 | 231 | 15.68700685 | DE |
| 156 | -2.5 | -14.9700598802 | 16.7 | 20 | 9.35 | 197 | 15.644568 | DE |
| 260 | -2.5 | -14.9700598802 | 16.7 | 20 | 9.35 | 197 | 15.644568 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 14.5 | -1.3 | -8.23 | 14.5 | 14.5 | 14.5 | 24 |
| 1739482020 | 15.8 | -0.9 | -5.39 | 16.2 | 16.2 | 15.8 | 12 |
| 1739395620 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 13 |
| 1739309220 | 16.7 | -0.2 | -1.18 | 16.7 | 16.7 | 16.7 | 6 |
| 1739222820 | 16.899999 | 0 | 0.00 | 16.7 | 16.899999 | 16.7 | 27 |
| 1738963620 | 16.899999 | 0.1 | 0.60 | 16.899999 | 16.899999 | 16.899999 | 16 |
| 1738877220 | 16.8 | -0.9 | -5.08 | 17.399999 | 17.399999 | 16.8 | 371 |
| 1738790820 | 17.7 | 0.4 | 2.31 | 17.3 | 17.7 | 17.3 | 8 |
| 1738704420 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1738618020 | 17.3 | -0.3 | -1.70 | 17.1 | 17.5 | 17.1 | 53 |
| 1738358820 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1738272420 | 17.6 | -0.7 | -3.83 | 17.5 | 17.6 | 17.5 | 351 |
| 1738186020 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1738099620 | 18.3 | 0 | 0.00 | 18.399999 | 18.399999 | 18.3 | 2 |
| 1738013220 | 18.3 | 0.3 | 1.67 | 18.1 | 18.3 | 18.1 | 7 |
| 1737754020 | 18 | 0 | 0.00 | 18 | 18 | 18 | 27 |
| 1737667620 | 18 | 0.4 | 2.27 | 17.8 | 18.1 | 17.8 | 52 |
| 1737581220 | 17.6 | -0.7 | -3.83 | 17.6 | 17.6 | 17.6 | 12 |
| 1737494820 | 18.3 | 0.1 | 0.55 | 17.8 | 18.3 | 17.8 | 139 |
| 1737408420 | 18.2 | 0 | 0.00 | 18 | 18.2 | 18 | 129 |
| 1737149220 | 18.2 | -0.3 | -1.62 | 18.2 | 18.2 | 18.2 | 6 |
| 1737062820 | 18.5 | -0.8 | -4.15 | 18.5 | 18.5 | 18.5 | 8 |
| 1736976420 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1736890020 | 19.3 | 0.2 | 1.05 | 19.3 | 19.3 | 19.3 | 37 |
| 1736803620 | 19.1 | 0.1 | 0.53 | 19.1 | 19.1 | 19.1 | 4 |
| 1736544420 | 19 | -0.4 | -2.06 | 19.5 | 19.5 | 19 | 32 |
| 1736458020 | 19.399999 | 0.3 | 1.57 | 19.8 | 19.8 | 19.399999 | 220 |
| 1736371620 | 19.1 | 0.1 | 0.53 | 19.1 | 19.1 | 19.1 | 1 |
| 1736285220 | 19 | -0.5 | -2.56 | 19.899999 | 20 | 19 | 356 |
| 1736198820 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1735939620 | 19.5 | -0.1 | -0.51 | 19.5 | 19.5 | 19.5 | 3 |
| 1735853220 | 19.6 | 0 | 0.00 | 20 | 20 | 19.6 | 319 |
| 1735594020 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 30 |
| 1735334820 | 19.6 | 0 | 0.00 | 19.8 | 20 | 19.6 | 42 |
| 1734989220 | 19.6 | 0.6 | 3.16 | 19.3 | 19.899999 | 19.2 | 322 |
| 1734730020 | 19 | -0.3 | -1.55 | 19 | 19.3 | 19 | 335 |
| 1734643620 | 19.3 | 0.4 | 2.12 | 19.3 | 19.3 | 19.3 | 26 |
| 1734557220 | 18.899999 | 0.1 | 0.53 | 18.8 | 18.899999 | 18.7 | 36 |
| 1734470820 | 18.8 | -0.2 | -1.05 | 18.8 | 18.8 | 18.7 | 2008 |
| 1734384420 | 19 | -0.1 | -0.52 | 18.3 | 19 | 18.3 | 427 |
| 1734125220 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1734038820 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 20 |
| 1733952420 | 19.1 | 0.3 | 1.60 | 19 | 19.1 | 19 | 18 |
| 1733866020 | 18.8 | 0.6 | 3.30 | 18.399999 | 18.899999 | 18.399999 | 82 |
| 1733779620 | 18.2 | 0.1 | 0.55 | 18.1 | 18.2 | 18.1 | 36 |
| 1733520420 | 18.1 | -0.9 | -4.74 | 18.8 | 18.899999 | 18 | 202 |
| 1733434020 | 19 | -0.3 | -1.55 | 19.7 | 19.7 | 19 | 210 |
| 1733347620 | 19.3 | 0.1 | 0.52 | 19.3 | 19.3 | 19.3 | 10 |
| 1733261220 | 19.2 | -0.8 | -4.00 | 19.6 | 19.6 | 19.1 | 506 |
| 1733174820 | 20 | 0.8 | 4.17 | 19.8 | 20 | 19.8 | 71 |
| 1732915620 | 19.2 | -0.2 | -1.03 | 19.5 | 19.5 | 19.2 | 160 |
| 1732829220 | 19.399999 | 0.8 | 4.30 | 19.8 | 19.8 | 19.399999 | 105 |
| 1732742820 | 18.6 | 0.8 | 4.49 | 17.7 | 18.8 | 17.7 | 229 |
| 1732656420 | 17.8 | 3.9 | 28.06 | 14 | 19.5 | 14 | 21203 |
| 1732570020 | 13.9 | 0.6 | 4.51 | 13.2 | 13.9 | 13.2 | 62 |
| 1732310820 | 13.3 | 0.4 | 3.10 | 13.3 | 13.3 | 13.3 | 56 |
| 1732224420 | 12.9 | 0 | 0.00 | 12.8 | 12.9 | 12.8 | 7 |
| 1732138020 | 12.9 | -0.6 | -4.44 | 12.9 | 12.9 | 12.9 | 155 |
| 1732051620 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 15 |
| 1731965220 | 13.5 | -0.8 | -5.59 | 13.8 | 13.8 | 13.5 | 87 |
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
