Premium
Embecta Corp (JX7)
TG
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 | 0.449999 | 4.61537435897 | 9.75 | 10.199999 | 9.35 | 362 | 9.90156538 | DE |
| 4 | -1.300001 | -11.3043565217 | 11.5 | 11.5 | 9.35 | 236 | 10.56916136 | DE |
| 12 | -7.300001 | -41.7142914286 | 17.5 | 17.7 | 9.35 | 200 | 12.46745863 | DE |
| 26 | -2.700001 | -20.9302403101 | 12.9 | 20 | 9.35 | 363 | 16.38625449 | DE |
| 52 | 0.099999 | 0.990089108911 | 10.1 | 20 | 9.35 | 248 | 15.47417745 | DE |
| 156 | -6.500001 | -38.9221616766 | 16.7 | 20 | 9.35 | 200 | 15.18983264 | DE |
| 260 | -6.500001 | -38.9221616766 | 16.7 | 20 | 9.35 | 200 | 15.18983264 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1745353620 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1744921620 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1744835220 | 10.5 | -0.1 | -0.94 | 10.3 | 10.5 | 10.3 | 34 |
| 1744748820 | 10.6 | 0.1 | 0.95 | 10.6 | 10.6 | 10.6 | 45 |
| 1744662420 | 10.5 | -0.3 | -2.78 | 10.8 | 10.8 | 10.5 | 113 |
| 1744403220 | 10.8 | 0.4 | 3.85 | 10.8 | 10.8 | 10.8 | 50 |
| 1744316820 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1744230420 | 10.4 | -0.5 | -4.59 | 10.3 | 10.4 | 10.3 | 605 |
| 1744144020 | 10.9 | -0.1 | -0.91 | 11.4 | 11.4 | 10.9 | 22 |
| 1744057620 | 11 | 0.1 | 0.92 | 10.4 | 11 | 10.1 | 1244 |
| 1743798420 | 10.9 | -0.2 | -1.80 | 10.3 | 10.9 | 10.3 | 102 |
| 1743712020 | 11.1 | -0.3 | -2.63 | 11.1 | 11.1 | 11.1 | 297 |
| 1743625620 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1743539220 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1743452820 | 11.4 | 0.1 | 0.88 | 11.4 | 11.4 | 11.4 | 61 |
| 1743197220 | 11.3 | -0.2 | -1.74 | 11.3 | 11.3 | 11.3 | 5 |
| 1743110820 | 11.5 | -0.1 | -0.86 | 11.5 | 11.5 | 11.5 | 2 |
| 1743024420 | 11.6 | -0.2 | -1.69 | 11.5 | 11.6 | 11.5 | 30 |
| 1742938020 | 11.8 | 0 | 0.00 | 11.9 | 11.9 | 11.7 | 119 |
| 1742851620 | 11.8 | -0.2 | -1.67 | 11.9 | 11.9 | 11.8 | 54 |
| 1742592420 | 12 | -0.5 | -4.00 | 12.2 | 12.2 | 12 | 15 |
| 1742506020 | 12.5 | 0.1 | 0.81 | 12.5 | 12.5 | 12.5 | 50 |
| 1742419620 | 12.4 | 0.2 | 1.64 | 12.4 | 12.4 | 12.4 | 8 |
| 1742333220 | 12.2 | 0 | 0.00 | 12.5 | 12.5 | 12.2 | 130 |
| 1742246820 | 12.2 | 0.1 | 0.83 | 12.2 | 12.2 | 12.2 | 3 |
| 1741987620 | 12.1 | 0.2 | 1.68 | 12 | 12.1 | 11.9 | 20 |
| 1741901220 | 11.9 | -1.2 | -9.16 | 12.4 | 12.4 | 11.7 | 46 |
| 1741814820 | 13.1 | 0.2 | 1.55 | 13.1 | 13.1 | 13.1 | 6 |
| 1741728420 | 12.9 | 1.3 | 11.21 | 12.9 | 12.9 | 12.9 | 117 |
| 1741642020 | 11.6 | -0.1 | -0.85 | 11.6 | 11.6 | 11.6 | 26 |
| 1741382820 | 11.7 | -0.3 | -2.50 | 11.8 | 11.8 | 11.7 | 40 |
| 1741296420 | 12 | 0.2 | 1.69 | 11.8 | 12 | 11.8 | 17 |
| 1741210020 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1741123620 | 11.8 | -0.6 | -4.84 | 11.8 | 11.8 | 11.8 | 25 |
| 1741037220 | 12.4 | -0.4 | -3.13 | 12.9 | 12.9 | 12.4 | 31 |
| 1740778020 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 95 |
| 1740691620 | 12.8 | -0.2 | -1.54 | 13.2 | 13.2 | 12.8 | 2046 |
| 1740605220 | 13 | -0.6 | -4.41 | 13 | 13.6 | 13 | 1798 |
| 1740518820 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1740432420 | 13.6 | 0.1 | 0.74 | 13.4 | 13.6 | 13.4 | 242 |
| 1740173220 | 13.5 | -1.4 | -9.40 | 13.6 | 13.9 | 13.5 | 277 |
| 1740086820 | 14.9 | 0.1 | 0.68 | 14.7 | 14.9 | 14.6 | 18 |
| 1740000420 | 14.8 | 0.5 | 3.50 | 14.6 | 14.8 | 14.6 | 254 |
| 1739914020 | 14.3 | 0.2 | 1.42 | 14.2 | 14.3 | 14.2 | 26 |
| 1739827620 | 14.1 | -0.4 | -2.76 | 14 | 14.1 | 14 | 254 |
| 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 |
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
