Premium
Resmed Inc (R1MD34)
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 | -1.96 | -0.542275343072 | 361.44 | 361.44 | 349.56 | 4 | 355.8525 | DR |
| 4 | -21.52 | -5.64829396325 | 381 | 381 | 349.56 | 18 | 365.08186207 | DR |
| 12 | 16.42 | 4.78633475194 | 343.06 | 381 | 336 | 31 | 356.88889715 | DR |
| 26 | 73.84 | 25.8507211875 | 285.64 | 381 | 285.64 | 101 | 342.88501768 | DR |
| 52 | 132.49 | 58.3682100533 | 226.99 | 381 | 215.6 | 84 | 306.37122083 | DR |
| 156 | -10.52 | -2.84324324324 | 370 | 381 | 183.79 | 68 | 303.98410777 | DR |
| 260 | 179.1 | 99.2903869609 | 180.38 | 391.16 | 180.38 | 95 | 294.75810166 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 359.48 | 6.98 | 1.98 | 359.48 | 359.48 | 359.48 | 1 |
| 1734989340 | 352.5 | -8.94 | -2.47 | 349.56 | 352.5 | 349.56 | 5 |
| 1734730200 | 361.44 | -1.56 | -0.43 | 361.44 | 361.44 | 361.44 | 3 |
| 1734643800 | 363 | 0 | 0.00 | 363 | 363 | 363 | 0 |
| 1734557400 | 363 | -7 | -1.89 | 363 | 363 | 363 | 4 |
| 1734470940 | 370 | -0.37 | -0.10 | 379.62 | 379.62 | 370 | 81 |
| 1734384540 | 370.37 | 0 | 0.00 | 370.37 | 370.37 | 370.37 | 0 |
| 1734125340 | 370.37 | 0 | 0.00 | 370.37 | 370.37 | 370.37 | 0 |
| 1734038940 | 370.37 | 0 | 0.00 | 370.37 | 370.37 | 370.37 | 0 |
| 1733952540 | 370.37 | 0 | 0.00 | 370.37 | 370.37 | 370.37 | 0 |
| 1733866140 | 370.37 | 0 | 0.00 | 370.37 | 370.37 | 370.37 | 0 |
| 1733779740 | 370.37 | 3.53 | 0.96 | 370.37 | 370.37 | 370.37 | 1 |
| 1733520600 | 366.84 | 8.68 | 2.42 | 366.84 | 366.84 | 366.84 | 1 |
| 1733434200 | 358.16 | -22.84 | -5.99 | 360 | 361.12 | 357.42 | 49 |
| 1733347740 | 381 | 0 | 0.00 | 381 | 381 | 381 | 0 |
| 1733261340 | 381 | 0 | 0.00 | 381 | 381 | 381 | 0 |
| 1733174940 | 381 | 0 | 0.00 | 381 | 381 | 381 | 0 |
| 1732915740 | 381 | 9.84 | 2.65 | 381 | 381 | 381 | 1 |
| 1732829400 | 371.16 | 0 | 0.00 | 371.16 | 371.16 | 371.16 | 0 |
| 1732743000 | 371.16 | 6.48 | 1.78 | 371.16 | 371.16 | 371.16 | 1 |
| 1732656600 | 364.68 | 4.68 | 1.30 | 357.48 | 364.68 | 357.48 | 3 |
| 1732570140 | 360 | 8.6 | 2.45 | 355.6 | 360 | 355.6 | 2 |
| 1732310940 | 351.4 | -2.45 | -0.69 | 353.54 | 353.54 | 351.4 | 2 |
| 1732224600 | 353.85 | 5.69 | 1.63 | 353.85 | 353.85 | 353.85 | 1 |
| 1732051800 | 348.16 | 5.1 | 1.49 | 348.16 | 348.16 | 348.16 | 1 |
| 1731965340 | 343.06 | 7.06 | 2.10 | 343.06 | 343.06 | 343.06 | 1 |
| 1731619800 | 336 | -9 | -2.61 | 336 | 336 | 336 | 5 |
| 1731533400 | 345 | -12.12 | -3.39 | 357.12 | 357.12 | 345 | 110 |
| 1731446940 | 357.12 | -7.2 | -1.98 | 355.68 | 360 | 355.68 | 124 |
| 1731360540 | 364.32 | -0.03 | -0.01 | 364.32 | 364.32 | 364.32 | 80 |
| 1731101400 | 364.35 | 4.9 | 1.36 | 367 | 367 | 363.65 | 41 |
| 1731015000 | 359.45 | 0 | 0.00 | 359.45 | 359.45 | 359.45 | 0 |
| 1730928600 | 359.45 | 0 | 0.00 | 359.45 | 359.45 | 359.45 | 0 |
| 1730842200 | 359.45 | 0 | 0.00 | 359.45 | 359.45 | 359.45 | 0 |
| 1730755800 | 359.45 | 0 | 0.00 | 359.45 | 359.45 | 359.45 | 0 |
| 1730496600 | 359.45 | 7.35 | 2.09 | 359.8 | 359.8 | 359.45 | 3 |
| 1730410200 | 352.1 | -0.7 | -0.20 | 350.7 | 352.45 | 350.7 | 39 |
| 1730323800 | 352.8 | -15.9 | -4.31 | 347.5 | 352.8 | 347.5 | 215 |
| 1730237400 | 368.7 | 0 | 0.00 | 368.7 | 368.7 | 368.7 | 0 |
| 1730151000 | 368.7 | 0.14 | 0.04 | 368.7 | 368.7 | 368.7 | 2 |
| 1729891800 | 368.56 | 25.5 | 7.43 | 368.56 | 368.56 | 368.56 | 30 |
| 1729805400 | 343.06 | 0 | 0.00 | 343.06 | 343.06 | 343.06 | 0 |
| 1729719000 | 343.06 | 0 | 0.00 | 343.06 | 343.06 | 343.06 | 0 |
| 1729632600 | 343.06 | 0 | 0.00 | 343.06 | 343.06 | 343.06 | 0 |
| 1729546200 | 343.06 | 0 | 0.00 | 343.06 | 343.06 | 343.06 | 0 |
| 1729287000 | 343.06 | 12.06 | 3.64 | 343.06 | 343.06 | 343.06 | 2 |
| 1729200600 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1729114200 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1729027800 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1728941400 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1728682200 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1728595800 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1728509400 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1728423000 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1728336600 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1728077400 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1727991000 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1727904600 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1727818200 | 331 | 0 | 0.00 | 331 | 331 | 331 | 0 |
| 1727731800 | 331 | 2 | 0.61 | 332.48 | 332.48 | 331 | 11 |
| 1727472600 | 329 | -0.5 | -0.15 | 329 | 329 | 329 | 10 |
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
