Premium
CorVel Corp (CRVL)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.63 | -3.79632666448 | 121.96 | 123.81 | 114.89 | 83192 | 117.29321157 | CS |
| 4 | 7.88 | 7.19963453632 | 109.45 | 128.61 | 108.71 | 94468 | 117.58005846 | CS |
| 12 | -3.28840278 | -2.72628612567 | 120.61840278 | 128.61 | 103.8 | 77671 | 115.2439764 | CS |
| 26 | 15.80728966 | 15.5702006054 | 101.52271034 | 128.61 | 97.92081826 | 53213 | 112.47757745 | CS |
| 52 | 37.51860216 | 47.0090778703 | 79.81139784 | 128.61 | 76.16618975 | 45622 | 101.62334106 | CS |
| 156 | 64.62442279 | 122.614012048 | 52.70557721 | 128.61 | 43.04614231 | 45635 | 73.2595245 | CS |
| 260 | 90.15753937 | 331.797479064 | 27.17246063 | 128.61 | 14.88404434 | 46869 | 57.70782528 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 117.33 | -1.8 | -1.51 | 119.29 | 119.66 | 116.959 | 47163 |
| 1739489700 | 119.13 | 2.35 | 2.01 | 117.9 | 119.13 | 116.47 | 49354 |
| 1739403300 | 116.78 | -1.24 | -1.05 | 116.19 | 118.52 | 115.825 | 67401 |
| 1739316900 | 118.02 | 0.63 | 0.54 | 116.51 | 120.27 | 116.51 | 79338 |
| 1739230500 | 117.39 | 1.19 | 1.02 | 116.87 | 118.575 | 114.89 | 106417 |
| 1738971300 | 116.2 | -6.56 | -5.34 | 121.96 | 123.81 | 115.6143 | 113449 |
| 1738884900 | 122.76 | -5.7 | -4.44 | 127.97 | 128.25 | 122.36 | 110317 |
| 1738798500 | 128.46 | 3.83 | 3.07 | 125 | 128.61 | 120.51 | 208182 |
| 1738712100 | 124.63 | 8.66 | 7.47 | 115.55 | 124.93 | 115.55 | 115886 |
| 1738625700 | 115.97 | 0.12 | 0.10 | 114.16 | 116.24 | 112.965 | 92006 |
| 1738366500 | 115.85 | 0.21 | 0.18 | 115.01 | 117.735 | 114.65 | 85187 |
| 1738280100 | 115.64 | 0.49 | 0.43 | 115.4 | 117 | 114.78 | 56142 |
| 1738193700 | 115.15 | -0.56 | -0.48 | 115.07 | 116.36 | 113.79 | 61099 |
| 1738107300 | 115.71 | -0.66 | -0.57 | 116.37 | 117.8 | 114.8 | 72366 |
| 1738020900 | 116.37 | 2.26 | 1.98 | 113.4 | 117.41 | 113.23 | 96019 |
| 1737761700 | 114.11 | 4.9 | 4.49 | 114.07 | 114.29 | 112.06 | 91899 |
| 1737675300 | 109.21 | 0 | 0.00 | 109.21 | 109.21 | 109.21 | 0 |
| 1737588900 | 109.21 | -1.18 | -1.07 | 109.52 | 110.97 | 108.85 | 92561 |
| 1737502500 | 110.39 | 1.54 | 1.41 | 109.84 | 112.19 | 109.84 | 87323 |
| 1737156900 | 108.85 | 0.1 | 0.09 | 109.45 | 109.79 | 108.71 | 115486 |
| 1737070500 | 108.75 | -1.86 | -1.68 | 110.19 | 110.52 | 108.7 | 117672 |
| 1736984100 | 110.61 | 0.43 | 0.39 | 112.1 | 112.1 | 110.065 | 90985 |
| 1736897700 | 110.18 | 2.46 | 2.28 | 107.82 | 110.25 | 107 | 106041 |
| 1736811300 | 107.72 | 1.71 | 1.61 | 104.42 | 108.115 | 103.8 | 82353 |
| 1736552100 | 106.01 | -3.53 | -3.22 | 107.5 | 108.19 | 105.5665 | 88293 |
| 1736379300 | 109.54 | 0.77 | 0.71 | 108.34 | 110.0391 | 107.0708 | 74528 |
| 1736292900 | 108.77 | -0.26 | -0.24 | 108.8 | 110.0274 | 107.38 | 88987 |
| 1736206500 | 109.03 | -1.69 | -1.53 | 110.72 | 111.99 | 108.26 | 95016 |
| 1735947300 | 110.72 | 1.56 | 1.43 | 109.58 | 111.445 | 108.825 | 94824 |
| 1735860900 | 109.16 | -2.1 | -1.89 | 111.84 | 113.24 | 108.82 | 219183 |
| 1735688100 | 111.26 | -1 | -0.89 | 112.67 | 113.62 | 111.01 | 59675 |
| 1735601700 | 112.26 | -1.48 | -1.30 | 111.87 | 113.925 | 111.5 | 69109 |
| 1735342500 | 113.74 | -1.22 | -1.06 | 113.66 | 115.09 | 112.6 | 135507 |
| 1735256100 | 114.96 | -0.81 | -0.70 | 116 | 118.6944 | 113.545 | 85747 |
| 1735077840 | 115.77034 | 3.1 | 2.75 | 113.90442 | 115.77034 | 112.18844 | 94405 |
| 1734996900 | 112.67491 | -2.52 | -2.19 | 115.75368 | 115.94693 | 112.14845 | 110549 |
| 1734737700 | 115.1939 | 3.82 | 3.43 | 108.45327 | 115.21723 | 108.45327 | 493799 |
| 1734651300 | 111.3721 | -0.91 | -0.81 | 114.07435 | 116.16018 | 111.08221 | 301434 |
| 1734564900 | 112.28507 | -4.43 | -3.80 | 116.62 | 118.34931 | 112.0385 | 185108 |
| 1734478500 | 116.71663 | -5.32 | -4.36 | 121.03823 | 121.10154 | 116.42508 | 161605 |
| 1734392100 | 122.03783 | 4.75 | 4.05 | 117.87949 | 124.83838 | 117.87949 | 146572 |
| 1734132900 | 117.2864 | -0.98 | -0.83 | 118.12939 | 118.24102 | 116.84824 | 90534 |
| 1734046500 | 118.26934 | -1.09 | -0.91 | 119.68877 | 119.90368 | 117.29306 | 68655 |
| 1733960100 | 119.35557 | 0.13 | 0.11 | 120.35184 | 120.63506 | 118.01277 | 139630 |
| 1733873700 | 119.22562 | 2.51 | 2.15 | 116.71996 | 121.618 | 116.22349 | 208082 |
| 1733787300 | 116.71996 | -0.76 | -0.65 | 117.61627 | 118.286 | 116.03023 | 118715 |
| 1733528100 | 117.47965 | 0.24 | 0.20 | 117.8595 | 118.51591 | 116.1202 | 84840 |
| 1733441700 | 117.23975 | -2.65 | -2.21 | 119.11567 | 119.66711 | 116.5317 | 72046 |
| 1733355300 | 119.88536 | 1.23 | 1.04 | 118.5359 | 120.24688 | 118.5359 | 71830 |
| 1733268900 | 118.65585 | -2.48 | -2.04 | 121.14152 | 121.42807 | 118.3693 | 118103 |
| 1733182500 | 121.13153 | -0.62 | -0.51 | 120.41515 | 121.86623 | 118.95573 | 117722 |
| 1732917840 | 121.75128 | 1.34 | 1.11 | 121.45806 | 122.52763 | 120.67171 | 76560 |
| 1732750500 | 120.41515 | -3.07 | -2.49 | 123.67384 | 125.46979 | 119.99698 | 112271 |
| 1732664100 | 123.48725 | 1.53 | 1.25 | 122.29106 | 123.5239 | 120.85164 | 122121 |
| 1732577700 | 121.95786 | -1.47 | -1.19 | 123.67384 | 127.19077 | 121.77793 | 224582 |
| 1732318500 | 123.43061 | 3.42 | 2.85 | 120.6184 | 123.74715 | 119.91201 | 186401 |
| 1732232100 | 120.01531 | 1.65 | 1.40 | 118.86577 | 120.58508 | 118.41761 | 111071 |
| 1732145700 | 118.36263 | -1.03 | -0.86 | 118.87909 | 119.30226 | 115.06562 | 116656 |
| 1732059300 | 119.39222 | 0.78 | 0.66 | 118.7025 | 120.6184 | 117.31972 | 101668 |
| 1731972900 | 118.61253 | 3.75 | 3.26 | 115.73369 | 119.37223 | 114.63746 | 94267 |
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
