Premium
Edwards Lifesciences Corp (E1WL34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.83 | 5.76086956522 | 101.2 | 107.36 | 100.5 | 39 | 105.88847134 | DR |
| 4 | 3.03 | 2.91346153846 | 104 | 107.36 | 100.23 | 62 | 102.25818588 | DR |
| 12 | 2.24 | 2.13760855043 | 104.79 | 110 | 98.17 | 40 | 104.09525665 | DR |
| 26 | 9.14 | 9.33701093064 | 97.89 | 117.36 | 92.7 | 30 | 105.08616203 | DR |
| 52 | -3.32 | -3.00860897145 | 110.35 | 129.61 | 84.24 | 88 | 92.98612377 | DR |
| 156 | -24.57 | -18.670212766 | 131.6 | 140.5 | 76.4 | 118 | 101.90469346 | DR |
| 260 | 19.03 | 21.625 | 88 | 185.9 | 76.4 | 211 | 123.27588393 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 107.03 | 0.63 | 0.59 | 107.36 | 107.36 | 107.03 | 123 |
| 1745530200 | 106.4 | 5.9 | 5.87 | 106.4 | 106.4 | 106.4 | 5 |
| 1745443740 | 100.5 | -0.7 | -0.69 | 100.5 | 100.5 | 100.5 | 10 |
| 1745357400 | 101.2 | -3.03 | -2.91 | 101.2 | 101.2 | 101.2 | 19 |
| 1744925400 | 104.23 | -0.07 | -0.07 | 104.23 | 104.23 | 104.23 | 13 |
| 1744839000 | 104.3 | 0.24 | 0.23 | 104.3 | 104.3 | 104.3 | 7 |
| 1744752600 | 104.06 | 2.16 | 2.12 | 104.06 | 104.06 | 104.06 | 14 |
| 1744666200 | 101.9 | 0.6 | 0.59 | 101.9 | 101.9 | 101.9 | 1 |
| 1744407000 | 101.3 | 0.76 | 0.76 | 101.3 | 101.3 | 101.3 | 6 |
| 1744320600 | 100.54 | -1.56 | -1.53 | 101.57 | 101.57 | 100.54 | 78 |
| 1744234200 | 102.1 | 1.87 | 1.87 | 102.1 | 102.1 | 102.1 | 29 |
| 1744147800 | 100.23 | -1.87 | -1.83 | 100.5 | 100.5 | 100.23 | 264 |
| 1744061400 | 102.1 | 0.25 | 0.25 | 102.1 | 102.1 | 102.1 | 12 |
| 1743802200 | 101.85 | -0.95 | -0.92 | 101.84 | 101.85 | 101.84 | 261 |
| 1743715800 | 102.8 | 1 | 0.98 | 101.1 | 102.8 | 101.1 | 268 |
| 1743629400 | 101.8 | -0.7 | -0.68 | 101.8 | 101.8 | 101.8 | 2 |
| 1743542940 | 102.5 | -1.5 | -1.44 | 102.5 | 102.5 | 102.5 | 2 |
| 1743456600 | 104 | 1.61 | 1.57 | 104 | 104 | 104 | 5 |
| 1743197400 | 102.39 | 0.2 | 0.20 | 102.39 | 102.39 | 102.39 | 5 |
| 1743111000 | 102.19 | 0.59 | 0.58 | 102.19 | 102.19 | 102.19 | 20 |
| 1743024600 | 101.6 | -0.2 | -0.20 | 101.6 | 101.6 | 101.6 | 4 |
| 1742938200 | 101.8 | -0.6 | -0.59 | 101.8 | 101.8 | 101.8 | 10 |
| 1742851740 | 102.4 | 2.68 | 2.69 | 102.4 | 102.4 | 102.4 | 14 |
| 1742592600 | 99.72 | -0.28 | -0.28 | 99.72 | 99.72 | 99.72 | 32 |
| 1742506200 | 100 | 0.39 | 0.39 | 100 | 100 | 100 | 16 |
| 1742419800 | 99.61 | 0.41 | 0.41 | 99.61 | 99.61 | 99.61 | 3 |
| 1742333400 | 99.2 | -1.57 | -1.56 | 100.3 | 100.3 | 99.2 | 14 |
| 1742247000 | 100.77 | 1.77 | 1.79 | 100.77 | 100.77 | 100.77 | 18 |
| 1741987800 | 99 | 0.83 | 0.85 | 99 | 99 | 99 | 16 |
| 1741901400 | 98.17 | -1.51 | -1.51 | 98.17 | 98.17 | 98.17 | 12 |
| 1741814940 | 99.68 | -0.62 | -0.62 | 99.68 | 99.68 | 99.68 | 12 |
| 1741728600 | 100.3 | 0.15 | 0.15 | 100.3 | 100.3 | 100.3 | 14 |
| 1741642140 | 100.15 | -2.45 | -2.39 | 100.15 | 100.15 | 100.15 | 20 |
| 1741382940 | 102.6 | -1.28 | -1.23 | 102.6 | 102.6 | 102.6 | 8 |
| 1741296540 | 103.88 | -1.28 | -1.22 | 103 | 103.88 | 103 | 23 |
| 1741210140 | 105.16 | 1.16 | 1.12 | 105.16 | 105.16 | 105.16 | 22 |
| 1740778200 | 104 | -1 | -0.95 | 104 | 104 | 104 | 12 |
| 1740691740 | 105 | 1.33 | 1.28 | 105 | 105 | 105 | 14 |
| 1740605400 | 103.67 | 1.64 | 1.61 | 103.67 | 103.67 | 103.67 | 9 |
| 1740519000 | 102.03 | -1.92 | -1.85 | 102.03 | 102.03 | 102.03 | 4 |
| 1740432540 | 103.95 | -1.1 | -1.05 | 103.95 | 103.95 | 103.95 | 2 |
| 1740173400 | 105.05 | -1.65 | -1.55 | 105.05 | 105.05 | 105.05 | 7 |
| 1740087000 | 106.7 | -0.11 | -0.10 | 106.7 | 106.7 | 106.7 | 5 |
| 1740000540 | 106.81 | -1.98 | -1.82 | 106.81 | 106.81 | 106.81 | 1 |
| 1739914140 | 108.79 | -1.21 | -1.10 | 107.91 | 108.79 | 107.91 | 87 |
| 1739827800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1739568600 | 110 | 1.37 | 1.26 | 110 | 110 | 110 | 18 |
| 1739482140 | 108.63 | 0.83 | 0.77 | 108.43 | 108.63 | 108.43 | 513 |
| 1739395740 | 107.8 | 4.9 | 4.76 | 107.7 | 107.8 | 107.7 | 2 |
| 1739309340 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1739222940 | 102.9 | 0.31 | 0.30 | 102.9 | 102.9 | 102.9 | 8 |
| 1738963800 | 102.59 | -1.48 | -1.42 | 102.59 | 102.59 | 102.59 | 10 |
| 1738877340 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 0 |
| 1738790940 | 104.07 | 0.82 | 0.79 | 104.07 | 104.07 | 104.07 | 10 |
| 1738704600 | 103.25 | -1.54 | -1.47 | 103.25 | 103.25 | 103.25 | 14 |
| 1738618200 | 104.79 | -0.85 | -0.80 | 104.79 | 104.79 | 104.79 | 6 |
| 1738358940 | 105.64 | -1.89 | -1.76 | 105.82 | 106.7 | 105.64 | 58 |
| 1738272540 | 107.53 | 2.04 | 1.93 | 107.8 | 108 | 107.53 | 31 |
| 1738186200 | 105.49 | -0.91 | -0.86 | 105.49 | 105.49 | 105.49 | 9 |
| 1738099740 | 106.4 | 4.13 | 4.04 | 106.4 | 106.4 | 106.4 | 1 |
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
