Premium
Addus HomeCare Corp (ADUS)
NASDAQ
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 | 7.92 | 8.07751147374 | 98.05 | 106.49 | 96.83 | 268057 | 103.1787831 | CS |
| 4 | 15.07 | 16.5786578658 | 90.9 | 106.49 | 90.9 | 265009 | 97.14561218 | CS |
| 12 | 11.15 | 11.759122548 | 94.82 | 106.49 | 87.95 | 254141 | 95.57323823 | CS |
| 26 | -6.14 | -5.47676389261 | 112.11 | 118.225 | 87.95 | 243918 | 99.88445358 | CS |
| 52 | -6.19 | -5.51890156919 | 112.16 | 124.435 | 87.95 | 202832 | 105.46452674 | CS |
| 156 | 18 | 20.4615209731 | 87.97 | 136.72 | 78.35 | 158386 | 106.79328517 | CS |
| 260 | 19.32 | 22.2965954991 | 86.65 | 136.72 | 68.57 | 135114 | 102.41115833 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 105.97 | 0.24 | 0.23 | 106.29 | 106.55 | 104.57 | 216439 |
| 1783377300 | 105.73 | 0.56 | 0.53 | 105.16 | 106.49 | 104.06 | 188456 |
| 1783031700 | 105.17 | 2.92 | 2.86 | 102.48 | 105.72 | 102.48 | 296622 |
| 1782945300 | 102.25 | 1.78 | 1.77 | 101.14 | 103.96 | 101.14 | 291589 |
| 1782858900 | 100.47 | 2.42 | 2.47 | 98.05 | 100.72 | 96.83 | 295560 |
| 1782772500 | 98.05 | 1.1 | 1.13 | 97.49 | 98.16 | 95.89 | 324776 |
| 1782513300 | 96.95 | 0.09 | 0.09 | 96.86 | 98.325 | 95.671 | 813782 |
| 1782426900 | 96.86 | -0.34 | -0.35 | 97.2 | 98.99 | 96.56 | 166970 |
| 1782340500 | 97.2 | 1.11 | 1.16 | 96.1 | 98.09 | 96.1 | 150218 |
| 1782254100 | 96.09 | 1.06 | 1.12 | 95.21 | 96.96 | 95.17 | 222934 |
| 1782167700 | 95.03 | 0.8 | 0.85 | 93.77 | 95.42 | 93.45 | 250085 |
| 1781822100 | 94.23 | 0.36 | 0.38 | 94.71 | 96.4625 | 93.86 | 389865 |
| 1781735700 | 93.87 | -0.84 | -0.89 | 93.97 | 94.999 | 92.738 | 186201 |
| 1781649300 | 94.71 | -0.12 | -0.13 | 95.35 | 97.26 | 94.005 | 214197 |
| 1781562900 | 94.83 | 1.55 | 1.66 | 93.35 | 94.96 | 91.82 | 260396 |
| 1781303700 | 93.28 | 0.24 | 0.26 | 93.06 | 94.92 | 92.635 | 222302 |
| 1781217300 | 93.04 | -0.13 | -0.14 | 93.09 | 93.9096 | 92 | 189712 |
| 1781130900 | 93.17 | 0.47 | 0.51 | 92.71 | 93.99 | 91.73 | 154342 |
| 1781044500 | 92.7 | 1.99 | 2.19 | 90.9 | 93.49 | 90.9 | 152154 |
| 1780958100 | 90.71 | -1.39 | -1.51 | 92.1 | 93.055 | 90.53 | 184305 |
| 1780698900 | 92.1 | 2.4 | 2.68 | 90.58 | 93.155 | 90.305 | 178280 |
| 1780612500 | 89.7 | 1.21 | 1.37 | 89.39 | 91.325 | 88.82 | 223336 |
| 1780526100 | 88.49 | -1.96 | -2.17 | 90.2 | 90.94 | 87.95 | 242605 |
| 1780439700 | 90.45 | 1 | 1.12 | 89.18 | 91.6 | 88.735 | 254506 |
| 1780353300 | 89.45 | -2.23 | -2.43 | 91.02 | 91.58 | 88.48 | 216839 |
| 1780094100 | 91.68 | -1.85 | -1.98 | 93.26 | 94.09 | 91.5 | 163844 |
| 1780007700 | 93.53 | -0.49 | -0.52 | 93.62 | 97 | 93.2 | 189095 |
| 1779921300 | 94.02 | 0.84 | 0.90 | 92.89 | 94.775 | 92.89 | 228791 |
| 1779834900 | 93.18 | 0.53 | 0.57 | 92.15 | 93.63 | 91.24 | 179433 |
| 1779489300 | 92.65 | -0.61 | -0.65 | 93.08 | 93.25 | 91.05 | 173217 |
| 1779402900 | 93.26 | -0.5 | -0.53 | 93.14 | 93.73 | 91.87 | 158192 |
| 1779316500 | 93.76 | 1.17 | 1.26 | 92.37 | 94.17 | 91.41 | 196967 |
| 1779230100 | 92.59 | -0.05 | -0.05 | 93.42 | 94.58 | 92.14 | 201188 |
| 1779143700 | 92.64 | 1.66 | 1.82 | 91.05 | 93.64 | 90.57 | 244237 |
| 1778884500 | 90.98 | -1.43 | -1.55 | 92.31 | 93.4099 | 89.76 | 304611 |
| 1778798100 | 92.41 | -2.1 | -2.22 | 94.84 | 95.42 | 92.09 | 357191 |
| 1778711700 | 94.51 | -3.98 | -4.04 | 98.06 | 98.06 | 93.14 | 386713 |
| 1778625300 | 98.49 | 0.7 | 0.72 | 97.9 | 98.74 | 96.46 | 189748 |
| 1778538900 | 97.79 | -1.78 | -1.79 | 99.79 | 103.5 | 95 | 413632 |
| 1778279700 | 99.57 | 2.28 | 2.34 | 97.31 | 99.905 | 97.31 | 253797 |
| 1778193300 | 97.29 | 0.65 | 0.67 | 97.4 | 98.96 | 94.66 | 318445 |
| 1778106900 | 96.64 | -1.8 | -1.83 | 98.77 | 98.77 | 95.9 | 319225 |
| 1778020500 | 98.44 | -1.68 | -1.68 | 94.5 | 98.66 | 90.9 | 624023 |
| 1777934100 | 100.12 | 0.56 | 0.56 | 98.26 | 102.8 | 97.58 | 387387 |
| 1777674900 | 99.56 | 2.67 | 2.76 | 97.56 | 99.58 | 96.3 | 261163 |
| 1777588500 | 96.89 | -0.07 | -0.07 | 97.02 | 97.645 | 95.09 | 363110 |
| 1777502100 | 96.96 | -1.88 | -1.90 | 98.07 | 98.545 | 96.18 | 229065 |
| 1777415700 | 98.84 | 0.7 | 0.71 | 98.42 | 99.45 | 97.495 | 241397 |
| 1777329300 | 98.14 | 2.43 | 2.54 | 95.72 | 98.265 | 95.72 | 221444 |
| 1777070100 | 95.71 | 1.25 | 1.32 | 94.52 | 97.12 | 93.17 | 203853 |
| 1776983700 | 94.46 | -0.31 | -0.33 | 94.77 | 95.575 | 93.54 | 315476 |
| 1776897300 | 94.77 | 3.12 | 3.40 | 91.84 | 94.98 | 91.39 | 186126 |
| 1776810900 | 91.65 | -1.87 | -2.00 | 93.51 | 93.8 | 91.33 | 263524 |
| 1776724500 | 93.52 | -0.8 | -0.85 | 93.77 | 94.67 | 93.42 | 135732 |
| 1776465300 | 94.32 | 0.99 | 1.06 | 94.05 | 95.44 | 93.76 | 241690 |
| 1776378900 | 93.33 | 0.01 | 0.01 | 93 | 94.07 | 92.31 | 178075 |
| 1776292500 | 93.32 | 0.09 | 0.10 | 93.19 | 94 | 92.24 | 146701 |
| 1776206100 | 93.23 | -1.86 | -1.96 | 94.82 | 96.07 | 93.2 | 141903 |
| 1776119700 | 95.09 | 2.88 | 3.12 | 92.05 | 95.12 | 90.89 | 256376 |
| 1775860500 | 92.21 | -0.56 | -0.60 | 92.81 | 92.95 | 91.015 | 213900 |
| 1775774100 | 92.77 | 0.47 | 0.51 | 92.3 | 93.825 | 90.89 | 386640 |
| 1775687700 | 92.3 | -0.85 | -0.91 | 94.8 | 95.36 | 92.095 | 380172 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
