Premium
OrthoPediatrics Corporation (KIDS)
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 | -0.18 | -0.981461286805 | 18.34 | 18.95 | 17.74 | 102863 | 18.46449238 | CS |
| 4 | -0.34 | -1.83783783784 | 18.5 | 18.95 | 16.39 | 116443 | 17.80352223 | CS |
| 12 | 2.73 | 17.6928062216 | 15.43 | 18.95 | 14.42 | 153531 | 16.99234979 | CS |
| 26 | 0.96 | 5.58139534884 | 17.2 | 20.34 | 14.42 | 153383 | 17.33206487 | CS |
| 52 | -2.06 | -10.1879327399 | 20.22 | 23.7 | 14.42 | 166976 | 18.22288358 | CS |
| 156 | -26.83 | -59.6354745499 | 44.99 | 45.96 | 14.42 | 168911 | 24.48761525 | CS |
| 260 | -46.55 | -71.9363313244 | 64.71 | 73.91 | 14.42 | 143003 | 31.9400359 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 18.16 | -0.71 | -3.76 | 18.95 | 18.95 | 18.16 | 61227 |
| 1781822100 | 18.87 | 0.7 | 3.85 | 18.45 | 18.89 | 18.17 | 140508 |
| 1781735700 | 18.17 | -0.36 | -1.94 | 18.55 | 18.695 | 17.74 | 144644 |
| 1781649300 | 18.53 | 0.38 | 2.09 | 18.34 | 18.64 | 18 | 65071 |
| 1781562900 | 18.15 | 0.33 | 1.85 | 17.83 | 18.325 | 17.64 | 164150 |
| 1781303700 | 17.82 | -0.01 | -0.06 | 17.9 | 18.48 | 17.7 | 96207 |
| 1781217300 | 17.83 | -0.63 | -3.41 | 18.6 | 18.65 | 17.82 | 76471 |
| 1781130900 | 18.46 | -0.03 | -0.16 | 18.55 | 18.795 | 18.33 | 95603 |
| 1781044500 | 18.49 | 0.26 | 1.43 | 18.4 | 18.76 | 18.1 | 105319 |
| 1780958100 | 18.23 | -0.09 | -0.49 | 18.33 | 18.66 | 18.19 | 90341 |
| 1780698900 | 18.32 | 0.22 | 1.22 | 18.04 | 18.63 | 17.8132 | 93718 |
| 1780612500 | 18.1 | 1.18 | 6.97 | 17.13 | 18.515 | 17.13 | 155102 |
| 1780526100 | 16.92 | 0.11 | 0.65 | 16.76 | 17.22 | 16.51 | 193013 |
| 1780439700 | 16.81 | 0.16 | 0.96 | 16.579999 | 17.125 | 16.39 | 124222 |
| 1780353300 | 16.649999 | -0.52 | -3.03 | 16.95 | 17.3264 | 16.54 | 174384 |
| 1780094100 | 17.17 | -0.64 | -3.59 | 17.79 | 18.19 | 17.02 | 148046 |
| 1780007700 | 17.81 | 0.26 | 1.48 | 17.45 | 17.97 | 17.24 | 76544 |
| 1779921300 | 17.55 | -0.35 | -1.96 | 18 | 18.09 | 17.38 | 91629 |
| 1779834900 | 17.9 | -0.47 | -2.56 | 18.5 | 18.6 | 17.79 | 116214 |
| 1779489300 | 18.37 | -0.06 | -0.33 | 18.45 | 18.8 | 18.27 | 119460 |
| 1779402900 | 18.43 | -0.07 | -0.38 | 18.3 | 18.6 | 17.765 | 162770 |
| 1779316500 | 18.5 | 0.27 | 1.48 | 18.13 | 18.56 | 17.785 | 133365 |
| 1779230100 | 18.23 | 0.09 | 0.50 | 18 | 18.285 | 17.88 | 96259 |
| 1779143700 | 18.14 | 0.42 | 2.37 | 17.73 | 18.4 | 17.48 | 143353 |
| 1778884500 | 17.72 | -0.18 | -1.01 | 17.8 | 17.92 | 17.435 | 136678 |
| 1778798100 | 17.9 | 0.11 | 0.62 | 17.79 | 18.55 | 17.66 | 204699 |
| 1778711700 | 17.79 | 0.07 | 0.40 | 17.58 | 18.26 | 17.5 | 172245 |
| 1778625300 | 17.72 | 0.54 | 3.14 | 17.15 | 17.79 | 17.08 | 172401 |
| 1778538900 | 17.18 | -0.63 | -3.54 | 17.71 | 18 | 16.935 | 238127 |
| 1778279700 | 17.81 | 0.24 | 1.37 | 17.59 | 17.9 | 17.225 | 171016 |
| 1778193300 | 17.57 | 0.45 | 2.63 | 17.27 | 17.74 | 17.25 | 200513 |
| 1778106900 | 17.12 | 0.08 | 0.47 | 17.18 | 17.66 | 16.6 | 202581 |
| 1778020500 | 17.04 | 1.26 | 7.98 | 15.79 | 17.08 | 15.57 | 260038 |
| 1777934100 | 15.78 | 0.15 | 0.96 | 15.71 | 16.34 | 15.505 | 228750 |
| 1777674900 | 15.63 | 0.57 | 3.78 | 15.785 | 15.815 | 14.54 | 387177 |
| 1777588500 | 15.06 | 0.42 | 2.87 | 14.62 | 15.08 | 14.42 | 243397 |
| 1777502100 | 14.64 | -0.5 | -3.30 | 15.2 | 15.555 | 14.55 | 228503 |
| 1777415700 | 15.14 | -0.68 | -4.30 | 15.82 | 16.129999 | 15.06 | 203822 |
| 1777329300 | 15.82 | -0.37 | -2.29 | 16.23 | 16.41 | 15.77 | 130876 |
| 1777070100 | 16.19 | -0.02 | -0.12 | 16.29 | 16.48 | 16.03 | 242058 |
| 1776983700 | 16.21 | -0.16 | -0.98 | 16.44 | 16.64 | 15.93 | 85922 |
| 1776897300 | 16.37 | 0.12 | 0.74 | 16.309999 | 16.7356 | 16.19 | 127625 |
| 1776810900 | 16.25 | -0.4 | -2.40 | 16.68 | 16.84 | 16.18 | 150549 |
| 1776724500 | 16.649999 | -0.1 | -0.60 | 16.88 | 17.04 | 16.57 | 162894 |
| 1776465300 | 16.75 | 0.22 | 1.33 | 16.82 | 17.185 | 16.45 | 201914 |
| 1776378900 | 16.53 | -1.32 | -7.39 | 17.84 | 17.84 | 16.51 | 172218 |
| 1776292500 | 17.85 | -0.01 | -0.06 | 17.81 | 18.43 | 17.62 | 218524 |
| 1776206100 | 17.86 | 0.91 | 5.37 | 16.98 | 17.93 | 16.82 | 228810 |
| 1776119700 | 16.95 | 0.98 | 6.14 | 15.91 | 16.97 | 15.87 | 170859 |
| 1775860500 | 15.97 | 0.03 | 0.19 | 16.059999 | 16.265 | 15.63 | 145357 |
| 1775774100 | 15.94 | -0.07 | -0.44 | 15.75 | 16.12 | 15.69 | 105433 |
| 1775687700 | 16.01 | 0.25 | 1.59 | 16.21 | 16.39 | 15.81 | 125665 |
| 1775601300 | 15.76 | -0.18 | -1.13 | 15.89 | 16.04 | 15.65 | 92857 |
| 1775514900 | 15.94 | -0.12 | -0.75 | 15.94 | 16.219999 | 15.725 | 72593 |
| 1775169300 | 16.059999 | -0.23 | -1.41 | 15.88 | 16.3 | 15.66 | 114217 |
| 1775082900 | 16.29 | 0.42 | 2.65 | 15.91 | 16.45 | 15.74 | 90061 |
| 1774996500 | 15.87 | 0.67 | 4.41 | 15.43 | 16.457 | 15.085 | 195296 |
| 1774910100 | 15.2 | -0.32 | -2.06 | 15.53 | 15.65 | 14.91 | 173057 |
| 1774650900 | 15.52 | -0.83 | -5.08 | 16.17 | 16.18 | 15.52 | 162805 |
| 1774564500 | 16.35 | 0.12 | 0.74 | 16.03 | 16.62 | 16.03 | 128577 |
| 1774478100 | 16.23 | 0.32 | 2.01 | 16.079999 | 16.81 | 15.85 | 210213 |
| 1774391700 | 15.91 | -0.56 | -3.40 | 16.27 | 16.51 | 15.77 | 216059 |
| 1774305300 | 16.469999 | -0.05 | -0.30 | 16.8 | 17.23 | 16.37 | 256022 |
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.
