Premium
Masimo Corp (M2AS34)
BOV
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 | 0 | 34.47 | 34.47 | 34.47 | 1 | 34.47 | DR |
| 4 | -0.48 | -1.37339055794 | 34.95 | 35.4 | 34.47 | 33 | 34.98368098 | DR |
| 12 | 14.41 | 71.8344965105 | 20.06 | 35.4 | 20.06 | 3123 | 33.82136285 | DR |
| 26 | 9.74 | 39.3853619086 | 24.73 | 35.4 | 20.06 | 1991 | 33.71573675 | DR |
| 52 | 13.71 | 66.0404624277 | 20.76 | 35.4 | 19.74 | 861 | 30.380755 | DR |
| 156 | 5.47 | 18.8620689655 | 29 | 35.4 | 15.46 | 236 | 29.92701521 | DR |
| 260 | 5.47 | 18.8620689655 | 29 | 35.4 | 15.46 | 236 | 29.92701521 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736199000 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1735939800 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1735853400 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1735594200 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 1 |
| 1735335000 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1735248600 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1734989400 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1734730200 | 34.47 | -0.93 | -2.63 | 34.47 | 34.47 | 34.47 | 60 |
| 1734643800 | 35.4 | 0.08 | 0.23 | 35.4 | 35.4 | 35.4 | 60 |
| 1734557340 | 35.32 | 0 | 0.00 | 35.32 | 35.32 | 35.32 | 0 |
| 1734470940 | 35.32 | 0.37 | 1.06 | 35.32 | 35.32 | 35.32 | 21 |
| 1734384540 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
| 1734125340 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
| 1734038940 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
| 1733952540 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
| 1733866140 | 34.95 | 1.2 | 3.56 | 34.95 | 34.95 | 34.95 | 21 |
| 1733779800 | 33.75 | 0 | 0.00 | 33.75 | 33.75 | 33.75 | 0 |
| 1733520600 | 33.75 | -0.3 | -0.88 | 34.71 | 34.71 | 33.75 | 116 |
| 1733434200 | 34.05 | -0.23 | -0.67 | 34.05 | 34.05 | 34.05 | 77 |
| 1733347800 | 34.28 | 0.77 | 2.30 | 34.28 | 34.28 | 34.28 | 800 |
| 1733261400 | 33.509999 | 0 | 0.00 | 33.509999 | 33.509999 | 33.509999 | 0 |
| 1733175000 | 33.509999 | 0 | 0.00 | 33.509999 | 33.509999 | 33.509999 | 0 |
| 1732915800 | 33.509999 | 0 | 0.00 | 33.509999 | 33.509999 | 33.509999 | 0 |
| 1732829400 | 33.509999 | 0 | 0.00 | 33.509999 | 33.509999 | 33.509999 | 0 |
| 1732743000 | 33.509999 | -0.18 | -0.53 | 33.4 | 33.509999 | 33.4 | 17502 |
| 1732656600 | 33.69 | -0.75 | -2.18 | 34.35 | 34.35 | 33.6 | 12 |
| 1732570140 | 34.44 | 13.44 | 64.00 | 34 | 34.45 | 34 | 18301 |
| 1732310940 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1732224540 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1732051740 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1731965340 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1731619740 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1731533340 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1731446940 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1731360540 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1731101340 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1731014940 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1730928540 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1730842140 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1730755740 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1730496540 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1730410140 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1730323740 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1730237340 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1730150940 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1729891740 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1729805340 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1729718940 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1729632540 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1729546140 | 21 | -0.36 | -1.69 | 20.06 | 21 | 20.06 | 502 |
| 1729256400 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1729170000 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1729083600 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1728997200 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1728910800 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1728651600 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1728565200 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1728478800 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1728392400 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1728306000 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
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
