Premium
Grand Canyon Education Inc (LOPE)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.92 | 3.43144092621 | 143.38 | 148.3 | 140.26 | 380733 | 143.90762351 | CS |
| 4 | -1.74 | -1.15969074913 | 150.04 | 155.195 | 140.02 | 412961 | 145.56014445 | CS |
| 12 | -28 | -15.8820192853 | 176.3 | 176.3 | 140.02 | 305197 | 155.47784659 | CS |
| 26 | -17.675 | -10.6491941557 | 165.975 | 182.065 | 140.02 | 295528 | 161.47605932 | CS |
| 52 | -40.76 | -21.559293346 | 189.06 | 223.04 | 140.02 | 293827 | 171.96429607 | CS |
| 156 | 45 | 43.5624394966 | 103.3 | 223.04 | 101.04 | 227670 | 157.34323488 | CS |
| 260 | 58.15 | 64.5036051026 | 90.15 | 223.04 | 70 | 255254 | 127.01016998 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 148.3 | 5.19 | 3.63 | 143.5 | 150.44 | 143.26499 | 340939 |
| 1782858900 | 143.11 | 1.36 | 0.96 | 141.57 | 145.19 | 140.26 | 308500 |
| 1782772500 | 141.75 | -3.51 | -2.42 | 145.93 | 146.53 | 141.5 | 293887 |
| 1782513300 | 145.26 | 2.23 | 1.56 | 144.02 | 146.065 | 143.5525 | 653480 |
| 1782426900 | 143.03 | -1.62 | -1.12 | 144.13 | 147.75 | 142.673 | 299072 |
| 1782340500 | 144.65 | 1.49 | 1.04 | 143.38 | 145.52 | 142.13 | 348726 |
| 1782254100 | 143.16 | 1.1 | 0.77 | 143.96 | 144.88999 | 141.96 | 500957 |
| 1782167700 | 142.06 | 0.47 | 0.33 | 140.35 | 143.83 | 140.02 | 305427 |
| 1781822100 | 141.59 | -0.87 | -0.61 | 141.71 | 142.9 | 140.22999 | 1043931 |
| 1781735700 | 142.46 | -1.93 | -1.34 | 142.79 | 144.12 | 140.94 | 455551 |
| 1781649300 | 144.38999 | 1.32 | 0.92 | 144.35 | 146.04 | 141.6 | 387809 |
| 1781562900 | 143.07499 | -4.42 | -2.99 | 147.49 | 150.12 | 141.55 | 499537 |
| 1781303700 | 147.49 | -4.51 | -2.97 | 151.66 | 151.94999 | 147.255 | 342066 |
| 1781217300 | 152 | 1.3 | 0.86 | 150.03 | 152.57 | 149.03 | 573408 |
| 1781130900 | 150.69999 | 1.05 | 0.70 | 149.65 | 152.25 | 149.04 | 300806 |
| 1781044500 | 149.65 | 1.06 | 0.71 | 148.61 | 153.04 | 147.03 | 297771 |
| 1780958100 | 148.59 | -3.98 | -2.61 | 151.31 | 152.75 | 148.205 | 242478 |
| 1780698900 | 152.57 | 1.84 | 1.22 | 151.93 | 153.99 | 150.985 | 281597 |
| 1780612500 | 150.72999 | 2.12 | 1.43 | 151.88999 | 155.195 | 150.19999 | 318258 |
| 1780526100 | 148.61 | -3.37 | -2.22 | 150.04 | 150.31 | 145 | 392996 |
| 1780439700 | 151.97999 | -0.42 | -0.28 | 151.06 | 154.04 | 149.63 | 251978 |
| 1780353300 | 152.4 | 2.55 | 1.70 | 149.83 | 153.145 | 149.135 | 423720 |
| 1780094100 | 149.85 | -0.71 | -0.47 | 150.56 | 152.26 | 148.80359 | 297663 |
| 1780007700 | 150.56 | -1.32 | -0.87 | 151.88 | 154.24 | 150.29 | 172082 |
| 1779921300 | 151.88 | -2.79 | -1.80 | 154.47999 | 157.255 | 151.66 | 215210 |
| 1779834900 | 154.66999 | -2.03 | -1.30 | 155.11 | 156.1879 | 153.16 | 160601 |
| 1779489300 | 156.69999 | -0.1 | -0.06 | 156.79 | 158.03 | 155.29 | 161203 |
| 1779402900 | 156.8 | -1.96 | -1.23 | 157.29 | 157.72 | 153.68 | 186088 |
| 1779316500 | 158.76 | -0.74 | -0.46 | 159.16999 | 159.47999 | 156.4325 | 161623 |
| 1779230100 | 159.5 | -1.59 | -0.99 | 161.99 | 164.085 | 159.26 | 200902 |
| 1779143700 | 161.09 | 3.23 | 2.05 | 158.24 | 162.84 | 156.8 | 227687 |
| 1778884500 | 157.86 | -2.59 | -1.61 | 161.12 | 163.435 | 156.53 | 230642 |
| 1778798100 | 160.44999 | -0.29 | -0.18 | 161.93 | 163.16 | 159.655 | 379427 |
| 1778711700 | 160.74 | -0.47 | -0.29 | 160.85 | 161.46 | 157.38999 | 351990 |
| 1778625300 | 161.21 | -0.75 | -0.46 | 163.47999 | 164.19999 | 160.27 | 285836 |
| 1778538900 | 161.96 | -4.13 | -2.49 | 165.16999 | 166.28 | 159.76 | 300027 |
| 1778279700 | 166.09 | 1.61 | 0.98 | 165.87 | 167.6 | 164.16 | 286906 |
| 1778193300 | 164.47999 | -0.03 | -0.02 | 164.51 | 167.04499 | 163.5 | 237464 |
| 1778106900 | 164.51 | -4.74 | -2.80 | 170.5 | 170.8 | 164.28 | 279400 |
| 1778020500 | 169.25 | 2.93 | 1.76 | 165.99 | 170.05 | 165.18 | 230769 |
| 1777934100 | 166.32 | 2.91 | 1.78 | 163.41 | 168.62 | 163.225 | 410903 |
| 1777674900 | 163.41 | -5.66 | -3.35 | 172.89 | 174.75 | 160.135 | 435490 |
| 1777588500 | 169.07 | -0.19 | -0.11 | 167.62 | 170.705 | 166.65 | 316355 |
| 1777502100 | 169.26 | 1.42 | 0.85 | 167.13999 | 170.35 | 166.44999 | 249858 |
| 1777415700 | 167.84 | 2.44 | 1.48 | 166.21 | 169.41 | 164.16 | 222753 |
| 1777329300 | 165.4 | 1.91 | 1.17 | 163.81 | 166.49 | 162.8 | 194885 |
| 1777070100 | 163.49 | -1.55 | -0.94 | 165.77 | 167.35 | 161.12 | 269418 |
| 1776983700 | 165.04 | -8.11 | -4.68 | 172.45 | 174.25 | 161 | 410484 |
| 1776897300 | 173.15 | -0.48 | -0.28 | 174.03 | 174.32 | 170.74 | 239377 |
| 1776810900 | 173.63 | -1.09 | -0.62 | 174.25 | 175.66 | 172.44 | 204204 |
| 1776724500 | 174.72 | -0.2 | -0.11 | 174.4 | 176.06 | 174.34 | 140987 |
| 1776465300 | 174.92 | 3 | 1.74 | 172.12 | 175.365 | 171 | 188143 |
| 1776378900 | 171.92 | 1.94 | 1.14 | 169.81 | 174.07 | 169.81 | 272845 |
| 1776292500 | 169.98 | 1.28 | 0.76 | 168.765 | 171.85 | 167.63719 | 180303 |
| 1776206100 | 168.7 | 2.94 | 1.77 | 165.35 | 169.13 | 165.0027 | 182467 |
| 1776119700 | 165.76 | -0.76 | -0.46 | 166.47 | 168.54 | 163.96 | 245212 |
| 1775860500 | 166.52 | -1.47 | -0.88 | 168.02 | 168.815 | 164.465 | 189537 |
| 1775774100 | 167.99 | -3.77 | -2.19 | 171.73 | 171.73 | 166.6025 | 198489 |
| 1775687700 | 171.76 | 0.46 | 0.27 | 176.3 | 176.3 | 171.3 | 262227 |
| 1775601300 | 171.3 | -1.39 | -0.80 | 172.95 | 174.92 | 169.48 | 361395 |
| 1775514900 | 172.69 | 1.33 | 0.78 | 171.02 | 173.05 | 169.675 | 200020 |
| 1775169300 | 171.36 | 0.19 | 0.11 | 171.83 | 173.025 | 168.845 | 190826 |
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.
