Premium
Medpace Holdings Inc (MEDP)
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 | 12.29 | 2.30149812734 | 534 | 567.91 | 523.69 | 309809 | 547.89010893 | CS |
| 4 | 85.93 | 18.6658267443 | 460.36 | 567.91 | 445.005 | 330354 | 498.5673715 | CS |
| 12 | 45.04 | 8.9855361596 | 501.25 | 567.91 | 373 | 381939 | 456.05588604 | CS |
| 26 | -64.67 | -10.5849810135 | 610.96 | 628.9155 | 373 | 360146 | 475.21190203 | CS |
| 52 | 224.97 | 70.0143159467 | 321.32 | 628.9155 | 306.7035 | 366017 | 484.1073696 | CS |
| 156 | 312.37 | 133.537106703 | 233.92 | 628.9155 | 227.21 | 329417 | 384.06031067 | CS |
| 260 | 365.44 | 202.068012165 | 180.85 | 628.9155 | 126.945 | 321804 | 305.96172577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 546.29 | -18.8 | -3.33 | 559.4 | 559.4 | 540.975 | 357669 |
| 1783377300 | 565.09 | 7.49 | 1.34 | 554.37 | 567.91 | 542.86 | 234271 |
| 1783031700 | 557.6 | 14.03 | 2.58 | 547.79 | 562.47 | 546.61 | 356699 |
| 1782945300 | 543.57 | 13.98 | 2.64 | 546.508 | 554.9999 | 530.975 | 312615 |
| 1782858900 | 529.59 | -5.13 | -0.96 | 534 | 539.51 | 523.69 | 335649 |
| 1782772500 | 534.72 | 7.65 | 1.45 | 530 | 540 | 522.945 | 390905 |
| 1782513300 | 527.07 | 7.11 | 1.37 | 516.5 | 528.2501 | 516.0001 | 399823 |
| 1782426900 | 519.96 | 7.17 | 1.40 | 517.87 | 533.09 | 512.54999 | 401018 |
| 1782340500 | 512.79 | 39.31 | 8.30 | 479 | 517.83 | 479 | 503674 |
| 1782254100 | 473.48 | 17.82 | 3.91 | 455.66 | 473.83 | 450.97 | 312189 |
| 1782167700 | 455.66 | -4.54 | -0.99 | 458.82 | 461.915 | 445.005 | 385518 |
| 1781822100 | 460.2 | 3.11 | 0.68 | 463.05 | 463.34 | 447.9501 | 472916 |
| 1781735700 | 457.09 | -4.51 | -0.98 | 457.1 | 466.68 | 455.02 | 240130 |
| 1781649300 | 461.6 | -5.9 | -1.26 | 467.64 | 471.3717 | 455.0515 | 224769 |
| 1781562900 | 467.5 | 0.16 | 0.03 | 467.34 | 474.98 | 462.91 | 266024 |
| 1781303700 | 467.34 | -7.73 | -1.63 | 476.86 | 479.3 | 466.405 | 297334 |
| 1781217300 | 475.07 | 9.34 | 2.01 | 463.44 | 478.8 | 463.44 | 249759 |
| 1781130900 | 465.73 | -1.06 | -0.23 | 465.35 | 477.9999 | 458.55 | 278875 |
| 1781044500 | 466.79 | 8.89 | 1.94 | 460.36 | 471.23 | 456.97 | 284359 |
| 1780958100 | 457.9 | 3.65 | 0.80 | 454.25 | 462.09 | 450.06 | 186896 |
| 1780698900 | 454.25 | -4.44 | -0.97 | 453.53 | 458 | 442.95 | 190627 |
| 1780612500 | 458.69 | 7.88 | 1.75 | 454.24 | 466.22 | 454.13834 | 221405 |
| 1780526100 | 450.815 | 5.23 | 1.17 | 445.4 | 451.68 | 434.38 | 240218 |
| 1780439700 | 445.59 | -5.88 | -1.30 | 445.35 | 449.38 | 438.04 | 298910 |
| 1780353300 | 451.47 | 4.36 | 0.98 | 446.43 | 460.9 | 443.465 | 251330 |
| 1780094100 | 447.11 | -1.01 | -0.23 | 446.72 | 453.54 | 441.915 | 288713 |
| 1780007700 | 448.12 | 20.12 | 4.70 | 428 | 450.61 | 422 | 484085 |
| 1779921300 | 428 | -1.11 | -0.26 | 429.11 | 434.94 | 424.01 | 210136 |
| 1779834900 | 429.11 | -3.69 | -0.85 | 443.5351 | 443.5351 | 422.88 | 293695 |
| 1779489300 | 432.8 | 2.7 | 0.63 | 431.74 | 434.86 | 421.515 | 233336 |
| 1779402900 | 430.1 | 8.23 | 1.95 | 417.99 | 430.355 | 408.4 | 320302 |
| 1779316500 | 421.87 | 1.96 | 0.47 | 413.52 | 422.42 | 403.46 | 376293 |
| 1779230100 | 419.91 | -0.76 | -0.18 | 422.18 | 425.56 | 418.96 | 294595 |
| 1779143700 | 420.67 | 5.4 | 1.30 | 417.1 | 427.0309 | 412.2101 | 301228 |
| 1778884500 | 415.27 | -3.9 | -0.93 | 419.57 | 421.74 | 414.705 | 286701 |
| 1778798100 | 419.17 | -4.59 | -1.08 | 424.35 | 429.22 | 418.97 | 252435 |
| 1778711700 | 423.76 | 4.01 | 0.96 | 418.25 | 424.57 | 413 | 474078 |
| 1778625300 | 419.75 | 2.46 | 0.59 | 419.52 | 420.64 | 413.37 | 363621 |
| 1778538900 | 417.29 | -6.71 | -1.58 | 426.74 | 427.44 | 414.36 | 405299 |
| 1778279700 | 424 | -4.71 | -1.10 | 430.51 | 430.51 | 418.04 | 291616 |
| 1778193300 | 428.71 | 1.92 | 0.45 | 430 | 434.86 | 425.82 | 346809 |
| 1778106900 | 426.79 | -3.53 | -0.82 | 433.24 | 435.15 | 425.225 | 356559 |
| 1778020500 | 430.32 | 13.3 | 3.19 | 419 | 433.96 | 413.35 | 421544 |
| 1777934100 | 417.02 | -0.52 | -0.12 | 415.11 | 421.28 | 407.69 | 383699 |
| 1777674900 | 417.54 | -1.12 | -0.27 | 420 | 422 | 414.105 | 284088 |
| 1777588500 | 418.66 | 5.07 | 1.23 | 413.86 | 421.65 | 408.29 | 331997 |
| 1777502100 | 413.59 | 3.94 | 0.96 | 405.69 | 416.37 | 402.435 | 468526 |
| 1777415700 | 409.65 | -11.72 | -2.78 | 420.73 | 424.99 | 409.11 | 798019 |
| 1777329300 | 421.37 | 10.83 | 2.64 | 415.28 | 422.5 | 410.54 | 618366 |
| 1777070100 | 410.54 | 17.12 | 4.35 | 390.01 | 415.97 | 390.01 | 907996 |
| 1776983700 | 393.42 | -115.04 | -22.63 | 380 | 407.61 | 373 | 1636381 |
| 1776897300 | 508.46 | -6.44 | -1.25 | 519.39 | 527.75 | 503.7701 | 440434 |
| 1776810900 | 514.9 | -13.54 | -2.56 | 528.29999 | 530.07 | 511.38 | 366541 |
| 1776724500 | 528.44 | 7.84 | 1.51 | 518.38 | 530.08 | 515.835 | 348248 |
| 1776465300 | 520.6 | 4.95 | 0.96 | 517.73 | 526.65 | 512.765 | 630021 |
| 1776378900 | 515.65 | -2.89 | -0.56 | 518.35 | 530.97 | 513.29999 | 345200 |
| 1776292500 | 518.54 | -1.46 | -0.28 | 521.95 | 529.26 | 515.905 | 545319 |
| 1776206100 | 520 | 18.77 | 3.74 | 501.25 | 520.36 | 501.25 | 326367 |
| 1776119700 | 501.23 | 7.7 | 1.56 | 493.22 | 504.565 | 492.965 | 203942 |
| 1775860500 | 493.53 | -7.97 | -1.59 | 503.1 | 507.95 | 487.855 | 187257 |
| 1775774100 | 501.5 | -19.15 | -3.68 | 518.49 | 519.82 | 497.58 | 364124 |
| 1775687700 | 520.65 | 12.13 | 2.39 | 520.745 | 528.14 | 518.16 | 504020 |
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.
