Premium
DocGo Inc (DCGO)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -4.73933649289 | 4.22 | 4.35 | 3.945 | 367357 | 4.13342732 | CS |
| 4 | -0.465 | -10.3678929766 | 4.485 | 4.645 | 3.945 | 616145 | 4.31667705 | CS |
| 12 | 0.62 | 18.2352941176 | 3.4 | 4.645 | 3.27 | 615075 | 4.07980494 | CS |
| 26 | 0.91 | 29.2604501608 | 3.11 | 4.645 | 2.96 | 552479 | 3.75192985 | CS |
| 52 | 0.82 | 25.625 | 3.2 | 4.86 | 2.75 | 814888 | 3.53990812 | CS |
| 156 | -3.6 | -47.2440944882 | 7.62 | 11.41 | 2.75 | 833895 | 6.13275241 | CS |
| 260 | -6.78 | -62.7777777778 | 10.8 | 11.41 | 2.75 | 835852 | 6.29957967 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 4.0199999 | -0.06 | -1.47 | 4.0199999 | 4.1 | 3.945 | 478347 |
| 1736552100 | 4.08 | -0.17 | -4.00 | 4.15 | 4.2926 | 4.05 | 304712 |
| 1736379300 | 4.25 | 0.03 | 0.71 | 4.18 | 4.3099999 | 4.065 | 321713 |
| 1736292900 | 4.22 | 0 | 0.00 | 4.22 | 4.35 | 4.08 | 404859 |
| 1736206500 | 4.22 | -0.12 | -2.76 | 4.34 | 4.37 | 4.1737 | 351539 |
| 1735947300 | 4.34 | 0.05 | 1.17 | 4.3099999 | 4.408 | 4.24 | 345914 |
| 1735860900 | 4.29 | 0.05 | 1.18 | 4.25 | 4.375 | 4.21 | 314127 |
| 1735688100 | 4.24 | -0.08 | -1.85 | 4.36 | 4.42 | 4.23 | 320830 |
| 1735601700 | 4.32 | -0.05 | -1.14 | 4.36 | 4.38 | 4.24 | 544853 |
| 1735342500 | 4.37 | -0.01 | -0.23 | 4.32 | 4.445 | 4.305 | 372499 |
| 1735256100 | 4.38 | 0.16 | 3.79 | 4.23 | 4.3999 | 4.21 | 340522 |
| 1735077840 | 4.22 | -0.07 | -1.63 | 4.26 | 4.3138 | 4.16 | 193446 |
| 1734996900 | 4.29 | -0.22 | -4.88 | 4.62 | 4.62 | 4.23 | 523782 |
| 1734737700 | 4.51 | 0.16 | 3.68 | 4.26 | 4.6449999 | 4.24 | 1387423 |
| 1734651300 | 4.35 | 0.06 | 1.52 | 4.32 | 4.43 | 4.08 | 1559681 |
| 1734564900 | 4.285 | -0.11 | -2.39 | 4.43 | 4.5599999 | 4.16 | 1840077 |
| 1734478500 | 4.39 | -0.1 | -2.23 | 4.45 | 4.5599999 | 4.285 | 1151415 |
| 1734392100 | 4.49 | 0.2 | 4.66 | 4.29 | 4.49 | 4.26 | 658668 |
| 1734132900 | 4.29 | 0.1 | 2.39 | 4.19 | 4.36 | 4.15 | 541718 |
| 1734046500 | 4.19 | 0.05 | 1.21 | 4.14 | 4.28 | 4.0599999 | 884953 |
| 1733960100 | 4.14 | -0.15 | -3.50 | 4.3 | 4.3 | 4.1 | 451747 |
| 1733873700 | 4.29 | 0.17 | 4.13 | 4.23 | 4.335 | 4.17 | 548544 |
| 1733787300 | 4.12 | 0.04 | 0.98 | 4.08 | 4.225 | 4.07 | 359638 |
| 1733528100 | 4.08 | -0.03 | -0.73 | 4.14 | 4.18 | 4.015 | 314442 |
| 1733441700 | 4.11 | -0.09 | -2.14 | 4.24 | 4.41 | 4.08 | 400765 |
| 1733355300 | 4.2 | -0.04 | -0.94 | 4.19 | 4.23 | 4.085 | 603569 |
| 1733268900 | 4.24 | -0.05 | -1.17 | 4.22 | 4.3343 | 4.15 | 481535 |
| 1733182500 | 4.29 | -0.04 | -0.92 | 4.3 | 4.42 | 4.225 | 761760 |
| 1732917840 | 4.33 | -0.05 | -1.14 | 4.39 | 4.4898999 | 4.13 | 521852 |
| 1732750500 | 4.38 | 0.08 | 1.86 | 4.3099999 | 4.57 | 4.3099999 | 650785 |
| 1732664100 | 4.3 | -0.03 | -0.69 | 4.37 | 4.46 | 4.2525 | 602167 |
| 1732577700 | 4.33 | 0.08 | 1.88 | 4.33 | 4.5 | 4.32 | 516538 |
| 1732318500 | 4.25 | 0.13 | 3.16 | 4.13 | 4.35 | 4.12 | 441163 |
| 1732232100 | 4.12 | 0.02 | 0.49 | 4.12 | 4.25 | 4.11 | 265452 |
| 1732145700 | 4.1 | 0.08 | 1.99 | 4 | 4.1 | 3.92 | 375932 |
| 1732059300 | 4.0199999 | 0.02 | 0.50 | 3.94 | 4.04 | 3.84 | 474852 |
| 1731972900 | 4 | -0.09 | -2.20 | 4.12 | 4.135 | 3.905 | 425822 |
| 1731713700 | 4.09 | -0.09 | -2.15 | 4.24 | 4.24 | 4.01 | 759601 |
| 1731627300 | 4.18 | -0.05 | -1.18 | 4.16 | 4.355 | 4.15 | 532968 |
| 1731540900 | 4.23 | 0.07 | 1.68 | 4.16 | 4.425 | 4.095 | 871082 |
| 1731454500 | 4.16 | 0.14 | 3.48 | 4.05 | 4.42 | 4.05 | 1108689 |
| 1731368100 | 4.0199999 | 0.02 | 0.50 | 4.1 | 4.135 | 3.91 | 707897 |
| 1731108900 | 4 | 0.39 | 10.80 | 3.78 | 4.35 | 3.66 | 2635684 |
| 1731022500 | 3.61 | -0.04 | -1.10 | 3.66 | 3.7499 | 3.56 | 805664 |
| 1730936100 | 3.65 | 0.18 | 5.19 | 3.66 | 3.77 | 3.535 | 1653779 |
| 1730849700 | 3.47 | 0.09 | 2.66 | 3.35 | 3.505 | 3.35 | 813659 |
| 1730763300 | 3.38 | -0.25 | -6.89 | 3.62 | 3.67 | 3.38 | 748619 |
| 1730500500 | 3.63 | 0.12 | 3.42 | 3.51 | 3.69 | 3.43 | 574558 |
| 1730414100 | 3.51 | 0.05 | 1.45 | 3.48 | 3.585 | 3.425 | 546330 |
| 1730327700 | 3.46 | -0.02 | -0.57 | 3.45 | 3.55 | 3.42 | 418904 |
| 1730241300 | 3.48 | 0.01 | 0.29 | 3.43 | 3.59 | 3.4119 | 294094 |
| 1730154900 | 3.47 | 0.05 | 1.46 | 3.49 | 3.5 | 3.425 | 397435 |
| 1729895700 | 3.42 | 0.05 | 1.48 | 3.4 | 3.45 | 3.27 | 310519 |
| 1729809300 | 3.37 | -0.03 | -0.88 | 3.4 | 3.49 | 3.31 | 329550 |
| 1729722900 | 3.4 | -0.01 | -0.29 | 3.37 | 3.415 | 3.35 | 281380 |
| 1729636500 | 3.41 | -0.01 | -0.29 | 3.4 | 3.44 | 3.36 | 177537 |
| 1729550100 | 3.42 | 0.02 | 0.59 | 3.4 | 3.44 | 3.31 | 231863 |
| 1729290900 | 3.4 | 0.01 | 0.29 | 3.4 | 3.47 | 3.37 | 197004 |
| 1729204500 | 3.39 | -0.01 | -0.29 | 3.4 | 3.44 | 3.265 | 209427 |
| 1729118100 | 3.4 | 0.2 | 6.25 | 3.2599999 | 3.42 | 3.23 | 519663 |
| 1729031700 | 3.2 | -0.08 | -2.44 | 3.21 | 3.2799999 | 3.195 | 270085 |
| 1728945300 | 3.2799999 | 0.02 | 0.61 | 3.25 | 3.3 | 3.22 | 516752 |
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
