Premium
CorVel Corp (CRVL)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -227.38 | -66.4154690969 | 342.36 | 348.62 | 114.92 | 83316 | 341.59089602 | CS |
| 4 | -249.54 | -68.4571491276 | 364.52 | 374.665 | 114.92 | 49243 | 349.80930982 | CS |
| 12 | -201.78 | -63.7012249021 | 316.76 | 381.725 | 114.92 | 40678 | 342.15117207 | CS |
| 26 | -136.28 | -54.2386372682 | 251.26 | 381.725 | 114.92 | 38882 | 319.98660577 | CS |
| 52 | -133.16 | -53.6632546143 | 248.14 | 381.725 | 114.92 | 37441 | 284.4016393 | CS |
| 156 | -84.22 | -42.2791164659 | 199.2 | 381.725 | 114.92 | 43611 | 206.29315851 | CS |
| 260 | 29.16 | 33.9780936845 | 85.82 | 381.725 | 44.67 | 46064 | 160.98839066 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 347.45 | 9.29 | 2.75 | 341.85 | 347.45 | 336.7 | 31456 |
| 1734996900 | 338.16 | -7.56 | -2.19 | 347.4 | 347.98 | 336.58 | 36835 |
| 1734737700 | 345.72 | 11.47 | 3.43 | 325.49 | 345.79 | 325.49 | 164534 |
| 1734651300 | 334.25 | -2.74 | -0.81 | 342.36 | 348.62 | 333.38 | 100438 |
| 1734564900 | 336.99 | -13.3 | -3.80 | 350 | 355.19 | 336.25 | 61678 |
| 1734478500 | 350.29 | -15.97 | -4.36 | 363.26 | 363.45 | 349.415 | 53847 |
| 1734392100 | 366.26 | 14.26 | 4.05 | 353.78 | 374.665 | 353.78 | 48838 |
| 1734132900 | 352 | -2.95 | -0.83 | 354.53 | 354.865 | 350.685 | 30166 |
| 1734046500 | 354.95 | -3.26 | -0.91 | 359.21 | 359.855 | 352.02 | 22876 |
| 1733960100 | 358.21 | 0.39 | 0.11 | 361.2 | 362.05 | 354.18 | 46525 |
| 1733873700 | 357.82 | 7.52 | 2.15 | 350.3 | 365 | 348.81 | 69333 |
| 1733787300 | 350.3 | -2.28 | -0.65 | 352.99 | 355 | 348.23 | 39556 |
| 1733528100 | 352.58 | 0.72 | 0.20 | 353.72 | 355.69 | 348.5 | 28269 |
| 1733441700 | 351.86 | -7.94 | -2.21 | 357.49 | 359.145 | 349.735 | 24006 |
| 1733355300 | 359.8 | 3.69 | 1.04 | 355.75 | 360.885 | 355.75 | 23934 |
| 1733268900 | 356.11 | -7.43 | -2.04 | 363.57 | 364.43 | 355.25 | 39352 |
| 1733182500 | 363.54 | -1.86 | -0.51 | 361.39 | 365.745 | 357.01 | 39225 |
| 1732917840 | 365.4 | 4.01 | 1.11 | 364.52 | 367.73 | 362.16 | 25510 |
| 1732750500 | 361.39 | -9.22 | -2.49 | 371.17 | 376.56 | 360.135 | 37409 |
| 1732664100 | 370.61 | 4.59 | 1.25 | 367.02 | 370.72 | 362.7 | 40691 |
| 1732577700 | 366.02 | -4.42 | -1.19 | 371.17 | 381.725 | 365.48 | 74831 |
| 1732318500 | 370.44 | 10.25 | 2.85 | 362 | 371.39 | 359.88 | 62109 |
| 1732232100 | 360.19 | 4.96 | 1.40 | 356.74 | 361.9 | 355.395 | 37009 |
| 1732145700 | 355.23 | -3.09 | -0.86 | 356.78 | 358.05 | 345.335 | 38870 |
| 1732059300 | 358.32 | 2.34 | 0.66 | 356.25 | 362 | 352.1 | 33876 |
| 1731972900 | 355.98 | 11.24 | 3.26 | 347.34 | 358.26 | 344.05 | 31410 |
| 1731713700 | 344.74 | -1.93 | -0.56 | 349.27 | 349.48 | 340.6525 | 31411 |
| 1731627300 | 346.67 | -8.77 | -2.47 | 353.91 | 358 | 345.8301 | 25017 |
| 1731540900 | 355.44 | -4.04 | -1.12 | 363.25 | 365.45 | 354.235 | 33176 |
| 1731454500 | 359.48 | -2.84 | -0.78 | 362.78 | 367.84 | 354.09 | 66375 |
| 1731368100 | 362.32 | 3.33 | 0.93 | 359.34 | 367.56 | 359.34 | 40452 |
| 1731108900 | 358.99 | 5.85 | 1.66 | 355 | 364.04 | 355 | 78345 |
| 1731022500 | 353.14 | 2.16 | 0.62 | 349.17 | 355 | 341.82 | 66795 |
| 1730936100 | 350.98 | 34.73 | 10.98 | 325 | 359.985 | 325 | 81948 |
| 1730849700 | 316.25 | 15.64 | 5.20 | 300.8 | 316.7 | 300.8 | 23433 |
| 1730763300 | 300.61 | -1.53 | -0.51 | 301.27 | 303.79 | 299.33999 | 23146 |
| 1730500500 | 302.14 | 4.32 | 1.45 | 298.45999 | 305.57 | 298.45999 | 23253 |
| 1730414100 | 297.82 | -6.62 | -2.17 | 303.04 | 305.695 | 297.82 | 20544 |
| 1730327700 | 304.44 | -3.03 | -0.99 | 305.77 | 308.14999 | 304.18 | 16189 |
| 1730241300 | 307.47 | 5.76 | 1.91 | 301.70999 | 307.77 | 301.70999 | 18107 |
| 1730154900 | 301.70999 | -2.3 | -0.76 | 307.08 | 307.40499 | 297.8 | 28121 |
| 1729895700 | 304.01 | -0.09 | -0.03 | 305 | 308.6726 | 303.33999 | 14344 |
| 1729809300 | 304.1 | -0.23 | -0.08 | 304.2 | 306.58 | 302.015 | 24238 |
| 1729722900 | 304.33 | -0.13 | -0.04 | 302.58999 | 304.82 | 302.33 | 16513 |
| 1729636500 | 304.45999 | -2.79 | -0.91 | 308.12 | 308.66 | 304.255 | 25649 |
| 1729550100 | 307.25 | -5.54 | -1.77 | 311.64 | 313.89 | 305.77499 | 28839 |
| 1729290900 | 312.79 | -5.11 | -1.61 | 317.75 | 318.11 | 312.33999 | 18079 |
| 1729204500 | 317.89999 | -6.34 | -1.96 | 324.47 | 324.47 | 313 | 25290 |
| 1729118100 | 324.24 | 6.73 | 2.12 | 318.33 | 324.86 | 318.33 | 25003 |
| 1729031700 | 317.51 | -2.84 | -0.89 | 318.08999 | 324 | 317.3 | 34996 |
| 1728945300 | 320.35 | 5.92 | 1.88 | 313.69 | 321.32 | 313.69 | 16692 |
| 1728686100 | 314.43 | 7.41 | 2.41 | 306.44 | 315.83 | 306.44 | 27242 |
| 1728599700 | 307.02 | -4.59 | -1.47 | 308.14999 | 309.14999 | 305.49 | 36875 |
| 1728513300 | 311.61 | -1.18 | -0.38 | 311.29 | 313.41 | 309.3874 | 64940 |
| 1728426900 | 312.79 | 3.28 | 1.06 | 311.12 | 315.3999 | 309.48 | 71134 |
| 1728340500 | 309.51 | -7.09 | -2.24 | 313.70999 | 314.33499 | 307.52 | 46741 |
| 1728081300 | 316.6 | 4.8 | 1.54 | 315.42 | 316.6 | 312.77839 | 21740 |
| 1727994900 | 311.8 | -6.51 | -2.05 | 316.76 | 319.16 | 311.02499 | 20676 |
| 1727908500 | 318.31 | -1.29 | -0.40 | 319.39999 | 319.39999 | 316.39839 | 14484 |
| 1727822100 | 319.6 | -7.29 | -2.23 | 325.26 | 326 | 317.77499 | 23975 |
| 1727735700 | 326.89 | 6.52 | 2.04 | 319.94 | 326.935 | 318.61 | 27845 |
| 1727476500 | 320.37 | -0.8 | -0.25 | 323.37 | 329.23 | 319.02999 | 116118 |
| 1727390100 | 321.17 | 0.37 | 0.12 | 323.99 | 324.01 | 321.02 | 30951 |
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
