Hot Features
プレミアム
Avantor Inc (AVTR)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.215 | -1.02454133905 | 20.985 | 21.12 | 19.59 | 8596291 | 20.22922933 | CS |
| 4 | -1.88 | -8.30022075055 | 22.65 | 23.21 | 19.59 | 7155562 | 21.68040656 | CS |
| 12 | -5.05 | -19.5584817971 | 25.82 | 27.83 | 19.59 | 5744000 | 23.89599755 | CS |
| 26 | -4.15 | -16.6532905297 | 24.92 | 28 | 19.59 | 7167967 | 23.50182896 | CS |
| 52 | 0.95 | 4.7931382442 | 19.82 | 28 | 19.59 | 6477174 | 23.43825289 | CS |
| 156 | -19.23 | -48.075 | 40 | 42.48 | 16.63 | 6175180 | 24.28912012 | CS |
| 260 | 4.34 | 26.4150943396 | 16.43 | 44.37 | 6.655 | 5390587 | 24.90534732 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 20.36 | 0.22 | 1.09 | 20.03 | 20.465 | 19.9101 | 6272749 |
| 1732146000 | 20.14 | 0.42 | 2.13 | 19.75 | 20.18 | 19.59 | 8023638 |
| 1732059600 | 19.72 | -0.46 | -2.28 | 20.05 | 20.17 | 19.71 | 9125465 |
| 1731973200 | 20.18 | -0.56 | -2.70 | 20.72 | 20.81 | 20.025 | 9922771 |
| 1731714000 | 20.74 | -0.41 | -1.94 | 21.15 | 21.15 | 20.5 | 9879029 |
| 1731627600 | 21.15 | -0.43 | -1.99 | 21.56 | 21.62 | 20.98 | 7559198 |
| 1731541200 | 21.58 | -0.21 | -0.96 | 21.85 | 21.99 | 21.56 | 7043446 |
| 1731454800 | 21.79 | -0.51 | -2.29 | 22.2 | 22.31 | 21.79 | 6806032 |
| 1731368400 | 22.3 | -0.29 | -1.28 | 22.66 | 22.68 | 22.18 | 12937937 |
| 1731109200 | 22.59 | -0.4 | -1.74 | 22.92 | 22.985 | 22.59 | 5427574 |
| 1731022800 | 22.99 | 0.02 | 0.09 | 23.06 | 23.145 | 22.83 | 4366096 |
| 1730936400 | 22.97 | 0.2 | 0.88 | 23.3 | 23.705 | 22.55 | 5394459 |
| 1730850000 | 22.77 | 0.22 | 0.98 | 22.37 | 22.885 | 22.32 | 4484851 |
| 1730763600 | 22.55 | 0.24 | 1.08 | 22.34 | 22.705 | 22.25 | 5822454 |
| 1730500800 | 22.31 | -0.06 | -0.27 | 22.46 | 22.89 | 22.03 | 6457415 |
| 1730414400 | 22.37 | -0.09 | -0.40 | 22.32 | 22.615 | 22.32 | 5990588 |
| 1730328000 | 22.46 | -0.06 | -0.27 | 22.29 | 22.535 | 22.255 | 9313335 |
| 1730241600 | 22.52 | -0.12 | -0.53 | 22.51 | 22.67 | 22.38 | 4194874 |
| 1730155200 | 22.64 | 0.21 | 0.94 | 22.77 | 23.03 | 22.435 | 4587843 |
| 1729896000 | 22.43 | -0.84 | -3.61 | 22.65 | 22.9 | 22.14 | 10187187 |
| 1729809600 | 23.27 | -0.45 | -1.90 | 23.85 | 23.88 | 23.27 | 8667191 |
| 1729723200 | 23.72 | -0.18 | -0.75 | 23.82 | 23.93 | 23.465 | 5485403 |
| 1729636800 | 23.9 | -0.59 | -2.41 | 24.18 | 24.22 | 23.72 | 6364182 |
| 1729550400 | 24.49 | -0.24 | -0.97 | 24.67 | 24.86 | 24.31 | 5058140 |
| 1729291200 | 24.73 | -0.04 | -0.16 | 24.6 | 24.845 | 24.43 | 4381203 |
| 1729204800 | 24.77 | -0.02 | -0.08 | 25.77 | 26.14 | 24.495 | 5583461 |
| 1729118400 | 24.79 | -0.09 | -0.36 | 24.77 | 25.06 | 24.54 | 6116115 |
| 1729032000 | 24.88 | -0.18 | -0.72 | 24.91 | 25.47 | 24.855 | 5975198 |
| 1728945600 | 25.06 | 0.31 | 1.25 | 24.7 | 25.21 | 24.47 | 5617804 |
| 1728686400 | 24.75 | 0.28 | 1.14 | 24.6 | 24.945 | 24.33 | 4968578 |
| 1728600000 | 24.47 | -0.3 | -1.21 | 24.63 | 24.68 | 24.395 | 8559004 |
| 1728513600 | 24.77 | -0.03 | -0.12 | 24.8 | 24.965 | 24.59 | 4260471 |
| 1728427200 | 24.8 | -0.19 | -0.76 | 24.64 | 25.05 | 24.64 | 4194796 |
| 1728340800 | 24.99 | -0.32 | -1.26 | 25.14 | 25.165 | 24.81 | 2437392 |
| 1728081600 | 25.31 | 0.18 | 0.72 | 25.3 | 25.45 | 25.17 | 3523117 |
| 1727995200 | 25.13 | -0.41 | -1.61 | 25.34 | 25.46 | 25 | 3087886 |
| 1727908800 | 25.54 | 0.12 | 0.47 | 25.17 | 25.86 | 25.03 | 2838274 |
| 1727822400 | 25.42 | -0.45 | -1.74 | 25.92 | 25.95 | 25.2 | 4404201 |
| 1727736000 | 25.87 | 0.04 | 0.15 | 25.88 | 26.08 | 25.39 | 4921163 |
| 1727476800 | 25.83 | -0.23 | -0.88 | 26.19 | 26.59 | 25.83 | 6118290 |
| 1727390400 | 26.06 | 0.39 | 1.52 | 26.1 | 26.25 | 25.82 | 7073701 |
| 1727304000 | 25.67 | -0.88 | -3.31 | 26.49 | 26.62 | 25.48 | 5152075 |
| 1727217600 | 26.55 | -0.03 | -0.11 | 26.55 | 26.79 | 26.41 | 4026296 |
| 1727131200 | 26.58 | -0.41 | -1.52 | 27.09 | 27.09 | 26.54 | 4143876 |
| 1726872000 | 26.99 | -0.71 | -2.56 | 27.5 | 27.51 | 26.795 | 10086868 |
| 1726785600 | 27.7 | 0.64 | 2.37 | 27.53 | 27.83 | 27.41 | 4240004 |
| 1726699200 | 27.06 | 0.19 | 0.71 | 26.98 | 27.515 | 26.62 | 5467661 |
| 1726612800 | 26.87 | -0.33 | -1.21 | 27.36 | 27.44 | 26.685 | 4901690 |
| 1726526400 | 27.2 | 0.32 | 1.19 | 27 | 27.295 | 26.875 | 4490105 |
| 1726267200 | 26.88 | 0.4 | 1.51 | 26.67 | 27.08 | 26.56 | 3069145 |
| 1726180800 | 26.48 | -0.43 | -1.60 | 26.88 | 27.07 | 26.2 | 4278089 |
| 1726094400 | 26.91 | 0.44 | 1.66 | 26.29 | 27.005 | 26.14 | 4836560 |
| 1726008000 | 26.47 | 0.67 | 2.60 | 25.97 | 26.595 | 25.7 | 6462905 |
| 1725921600 | 25.8 | 0.26 | 1.02 | 25.22 | 26.05 | 25.1149 | 4983400 |
| 1725662400 | 25.54 | -0.1 | -0.39 | 25.69 | 26.2 | 25.06 | 5127882 |
| 1725576000 | 25.64 | 0.58 | 2.31 | 25.06 | 25.72 | 24.79 | 5699003 |
| 1725489600 | 25.06 | -0.06 | -0.24 | 24.97 | 25.215 | 24.735 | 2808434 |
| 1725403200 | 25.12 | -0.72 | -2.79 | 25.63 | 25.945 | 25.045 | 3706524 |
| 1725057600 | 25.84 | 0.05 | 0.19 | 25.82 | 26.03 | 25.54 | 3850428 |
| 1724971200 | 25.79 | 0.23 | 0.90 | 25.76 | 26.015 | 25.45 | 3571024 |
| 1724884800 | 25.56 | -0.05 | -0.20 | 25.6 | 26.12 | 25.41 | 4378186 |
| 1724798400 | 25.61 | 0.23 | 0.91 | 25.35 | 25.62 | 25.23 | 2343166 |
| 1724712000 | 25.38 | -0.28 | -1.09 | 25.67 | 25.96 | 25.325 | 3951418 |
| 1724452800 | 25.66 | 0.64 | 2.56 | 25.23 | 25.71 | 25.09 | 2929621 |
| 1724366400 | 25.02 | -0.41 | -1.61 | 25.48 | 25.72 | 24.98 | 3281571 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
