Все / NASDAQ (CFD) / AZTA.US

Azenta

$42.93

Сегодня

AZTA

+0.49 (+1.15%)Сегодня

Активная торговля с левериджем

Акции, Валюта, Индексы и многое другое

Обзор

Исторические данные

Важные коэффициенты

Финансовая сводка

Информация и статистика

ТИП

Stock

Рыночное наименование:

NASDAQ (CFD)

Маржа:

20%

Средний спред:

0.16

Дата

Закрыть

Изменение

Изменение (%)

Открыть

Высокий

Низкий

Mar 30, 202342.99-0.52-1.21%43.5144.1342.74

Mar 29, 202342.50-0.09-0.21%42.5942.7842.09

Mar 28, 202341.62-0.87-2.09%42.4943.1741.42

Mar 27, 202342.46-0.67-1.58%43.1343.1742.40

Mar 24, 202342.150.661.57%41.4942.3041.06

Mar 23, 202341.64-0.54-1.30%42.1842.7841.45

Mar 22, 202341.33-0.27-0.65%41.6042.3041.25

Mar 21, 202341.570.701.68%40.8741.6340.76

Mar 20, 202339.99-0.62-1.55%40.6140.6439.50

Mar 17, 202339.51-0.72-1.82%40.2340.2338.13

Mar 16, 202340.01-0.14-0.35%40.1540.3138.76

Mar 15, 202339.99-2.56-6.40%42.5542.9639.40

Mar 14, 202340.70-0.46-1.13%41.1641.9140.26

Mar 13, 202340.41-0.58-1.44%40.9941.1039.67

Mar 10, 202340.76-1.30-3.19%42.0642.7540.10

Mar 09, 202342.12-1.84-4.37%43.9643.9742.08

Mar 08, 202343.20-2.01-4.65%45.2145.2142.95

Mar 07, 202343.44-1.97-4.53%45.4145.4143.14

Mar 06, 202343.99-1.92-4.36%45.9145.9243.87

Mar 03, 202344.73-1.00-2.24%45.7345.7344.18

Mar 02, 202344.27-0.30-0.68%44.5744.5743.07

Mar 01, 202343.74-1.42-3.25%45.1645.1643.57

Feb 28, 202343.94-0.85-1.93%44.7944.8843.91

Feb 27, 202344.27-0.35-0.79%44.6245.1743.77

Feb 24, 202343.92-2.53-5.76%46.4546.4543.10

Feb 23, 202343.98-1.05-2.39%45.0345.5343.20

Feb 22, 202344.38-2.50-5.63%46.8846.8844.19

Feb 21, 202345.06-0.65-1.44%45.7146.5444.86

Feb 17, 202346.48-1.07-2.30%47.5547.5645.55

Feb 16, 202346.410.160.34%46.2547.6546.12

Feb 15, 202346.820.841.79%45.9847.5645.51

Feb 14, 202345.50-0.24-0.53%45.7446.3744.98

Feb 13, 202345.11-0.63-1.40%45.7445.9044.60

Feb 10, 202344.82-1.23-2.74%46.0546.2944.38

Feb 09, 202345.99-6.98-15.18%52.9752.9745.75

Feb 08, 202356.27-1.61-2.86%57.8858.2956.16

Feb 07, 202358.000.691.19%57.3158.1756.11

Feb 06, 202357.23-1.63-2.85%58.8660.0857.08

Feb 03, 202358.36-1.19-2.04%59.5560.0557.94

Feb 02, 202359.940.861.43%59.0861.1559.05

Feb 01, 202358.19-2.23-3.83%60.4260.4256.41

Jan 31, 202355.94-1.70-3.04%57.6457.8854.55

Jan 30, 202354.95-2.38-4.33%57.3357.3954.88

Jan 27, 202356.910.380.67%56.5357.4056.28

Jan 26, 202356.41-2.04-3.62%58.4558.4755.66

Jan 25, 202355.94-1.15-2.06%57.0957.3254.57

Jan 24, 202356.90-0.30-0.53%57.2058.1256.34

Jan 23, 202357.111.332.33%55.7857.9255.78

Jan 20, 202355.77-1.27-2.28%57.0457.6055.41

Jan 19, 202356.58-2.56-4.52%59.1459.7656.49

Jan 18, 202358.28-1.68-2.88%59.9661.0358.26

Jan 17, 202359.44-0.77-1.30%60.2160.3559.44

Jan 13, 202359.84-0.87-1.45%60.7161.3759.23

Jan 12, 202360.36-5.03-8.33%65.3965.3959.96

Jan 11, 202361.88-0.52-0.84%62.4063.6761.86

Jan 10, 202362.011.211.95%60.8062.5960.80

Jan 09, 202360.64-1.57-2.59%62.2162.5960.63

Jan 06, 202361.200.570.93%60.6361.6958.47

Jan 05, 202360.180.080.13%60.1061.1358.94

Jan 04, 202360.27-0.38-0.63%60.6560.7759.31

Jan 03, 202358.970.751.27%58.2259.7257.47

Dec 30, 202258.24-0.07-0.12%58.3159.1657.02

Dec 29, 202258.54-0.88-1.50%59.4259.4257.54

Dec 28, 202256.78-1.73-3.05%58.5159.1956.37

Dec 27, 202258.07-2.27-3.91%60.3460.3457.41

Dec 23, 202258.48-1.96-3.35%60.4460.4458.04

Dec 22, 202259.24-0.46-0.78%59.7061.0758.05

Dec 21, 202259.37-1.18-1.99%60.5560.5759.00

Dec 20, 202257.98-0.93-1.60%58.9158.9156.25

Dec 19, 202257.19-2.66-4.65%59.8560.3757.05

Dec 16, 202258.82-1.35-2.30%60.1761.5758.27

Dec 15, 202260.39-1.85-3.06%62.2462.2459.43

Dec 14, 202261.701.001.62%60.7062.3159.90

Dec 13, 202259.92-2.96-4.94%62.8864.9159.78

Dec 12, 202260.720.991.63%59.7360.9659.47

Dec 09, 202259.39-1.16-1.95%60.5561.1659.22

Dec 08, 202260.360.791.31%59.5760.7158.82

Dec 07, 202258.79-0.75-1.28%59.5460.2858.52

Dec 06, 202258.65-3.25-5.54%61.9062.8558.21

Dec 05, 202260.21-2.39-3.97%62.6062.6059.75

Dec 02, 202262.09-0.05-0.08%62.1462.7760.77

Dec 01, 202261.880.200.32%61.6862.0960.77

Nov 30, 202260.222.123.52%58.1060.6757.28

Nov 29, 202257.33-1.86-3.24%59.1959.1957.02

Nov 28, 202257.80-1.09-1.89%58.8959.4457.07

Nov 25, 202257.93-0.20-0.35%58.1359.3257.80

Nov 23, 202258.52-2.55-4.36%61.0761.2158.44

Nov 22, 202257.50-0.13-0.23%57.6357.8656.52

Nov 21, 202257.03-0.91-1.60%57.9458.5156.74

Nov 18, 202257.62-4.00-6.94%61.6261.6657.41

Nov 17, 202259.621.542.58%58.0859.7657.09

Nov 16, 202258.552.374.05%56.1858.6255.48

Nov 15, 202256.80-5.87-10.33%62.6763.3356.04

Nov 14, 202246.59-2.82-6.05%49.4149.4646.59

Nov 11, 202249.010.711.45%48.3050.4646.81

Nov 10, 202247.311.753.70%45.5647.3643.43

Nov 09, 202240.77-1.00-2.45%41.7742.4740.60

Nov 08, 202241.98-2.38-5.67%44.3644.3641.37

Nov 07, 202242.16-1.42-3.37%43.5844.2141.47

Nov 04, 202242.07-2.30-5.47%44.3745.2940.94

Nov 03, 202243.230.210.49%43.0243.8742.11

Nov 02, 202243.30-2.58-5.96%45.8846.6743.30

Nov 01, 202245.66-0.13-0.28%45.7946.2645.15

Oct 31, 202244.45-1.81-4.07%46.2646.2644.36

Oct 28, 202245.57-0.48-1.05%46.0546.1144.89

Oct 27, 202245.14-1.36-3.01%46.5047.5745.02

Oct 26, 202246.01-0.80-1.74%46.8148.0045.97

Oct 25, 202246.831.974.21%44.8646.9044.84

Oct 24, 202244.011.302.95%42.7144.0341.88

Oct 21, 202241.960.721.72%41.2442.0440.72

Oct 20, 202241.08-0.03-0.07%41.1141.8040.13

Oct 19, 202240.110.451.12%39.6640.3338.18

Oct 18, 202239.67-3.09-7.79%42.7643.3438.76

Oct 17, 202240.94-0.38-0.93%41.3241.5239.73

Oct 14, 202238.99-2.69-6.90%41.6842.2838.76

Oct 13, 202240.941.192.91%39.7541.6838.79

Oct 12, 202240.250.621.54%39.6340.3938.38

Oct 11, 202238.63-1.65-4.27%40.2841.1037.65

Oct 10, 202239.95-2.59-6.48%42.5443.2539.37

Oct 07, 202241.95-2.33-5.55%44.2844.6041.52

Oct 06, 202244.99-0.45-1.00%45.4446.2844.51

Oct 05, 202245.590.992.17%44.6046.0344.60

Oct 04, 202245.64-0.80-1.75%46.4447.0645.52

Oct 03, 202244.520.561.26%43.9645.2343.21

Смотреть больше

Показанные данные относятся к периоду Oct 03, 2022 – Mar 30, 2023.
Изменения, открытия, закрытия, максимальные и минимальные значения основаны на ежедневной цене покупки AZTA.