Premium
ModivCare Inc (MODV)
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 | -0.85 | -25.1107828656 | 3.385 | 4.4699 | 2.33 | 638800 | 2.94945982 | CS |
| 4 | -3.065 | -54.7321428571 | 5.6 | 6.24 | 2.33 | 451374 | 4.19058204 | CS |
| 12 | -12.865 | -83.538961039 | 15.4 | 15.805 | 2.33 | 583126 | 5.99187453 | CS |
| 26 | -27.535 | -91.5696707682 | 30.07 | 31.23 | 2.33 | 461332 | 9.95284065 | CS |
| 52 | -30.465 | -92.3181818182 | 33 | 33.64 | 2.33 | 326229 | 14.53650425 | CS |
| 156 | -108.635 | -97.7197085545 | 111.17 | 121.56 | 2.33 | 196340 | 34.83836715 | CS |
| 260 | -135.815 | -98.1676906397 | 138.35 | 211.94 | 2.33 | 161742 | 49.97243834 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 2.535 | -0.22 | -7.82 | 2.7 | 2.8 | 2.33 | 655018 |
| 1741390500 | 2.75 | -0.8 | -22.54 | 3.84 | 4.4699 | 2.7 | 1320295 |
| 1741304100 | 3.55 | 0.19 | 5.65 | 3.2799999 | 3.64 | 3 | 555998 |
| 1741217700 | 3.36 | 0.23 | 7.35 | 3.17 | 3.465 | 3.12 | 353405 |
| 1741131300 | 3.13 | -0.24 | -6.98 | 3.385 | 3.385 | 3.0048 | 309285 |
| 1741044900 | 3.365 | 0.07 | 1.97 | 3.355 | 3.6394 | 3.0400999 | 637188 |
| 1740785700 | 3.3 | -0.73 | -18.01 | 4.17 | 4.17 | 3.22 | 519651 |
| 1740699300 | 4.025 | -0.41 | -9.24 | 4.38 | 4.48 | 4.0199999 | 286305 |
| 1740612900 | 4.4349999 | -0.72 | -13.88 | 5.13 | 5.165 | 4.39 | 241524 |
| 1740526500 | 5.15 | 0.19 | 3.83 | 4.79 | 5.3 | 4.73 | 241766 |
| 1740440100 | 4.96 | -0.09 | -1.78 | 4.98 | 5.2954 | 4.5199999 | 386259 |
| 1740180900 | 5.05 | -0.49 | -8.84 | 5.58 | 5.58 | 4.94 | 520384 |
| 1740094500 | 5.54 | -0.21 | -3.65 | 5.75 | 5.75 | 5.4 | 327939 |
| 1740008100 | 5.75 | -0.28 | -4.64 | 6.09 | 6.09 | 5.745 | 223334 |
| 1739921700 | 6.03 | 0.13 | 2.20 | 5.8998 | 6.0599999 | 5.73 | 308597 |
| 1739576100 | 5.9 | 0.03 | 0.51 | 5.95 | 6.24 | 5.76 | 354967 |
| 1739489700 | 5.87 | 0.38 | 6.92 | 5.5599999 | 5.87 | 5.2367 | 269338 |
| 1739403300 | 5.49 | -0.23 | -4.02 | 5.595 | 5.875 | 5.33 | 352944 |
| 1739316900 | 5.72 | -0.01 | -0.17 | 5.6 | 5.96 | 5.45 | 711911 |
| 1739230500 | 5.73 | 0.6 | 11.70 | 5.21 | 5.7699999 | 4.91 | 803251 |
| 1738971300 | 5.13 | 0.81 | 18.75 | 4.38 | 5.33 | 4.35 | 1073622 |
| 1738884900 | 4.32 | 0.08 | 1.89 | 4.2 | 4.44 | 4.14 | 375359 |
| 1738798500 | 4.24 | -0.56 | -11.67 | 4.76 | 4.91 | 4.16 | 721492 |
| 1738712100 | 4.8 | 0.96 | 25.00 | 4.38 | 5.39 | 4.35 | 1970370 |
| 1738625700 | 3.84 | -0.16 | -4.00 | 3.805 | 3.99 | 3.6367 | 622591 |
| 1738366500 | 4 | -0.18 | -4.31 | 4.15 | 4.2488 | 3.83 | 1376682 |
| 1738280100 | 4.18 | -0.43 | -9.33 | 4.67 | 4.67 | 4.15 | 695671 |
| 1738193700 | 4.61 | -0.38 | -7.62 | 4.94 | 4.99 | 4.59 | 390073 |
| 1738107300 | 4.99 | -0.11 | -2.16 | 4.98 | 5.28 | 4.904 | 492334 |
| 1738020900 | 5.1 | -0.13 | -2.39 | 5.14 | 5.43 | 4.98 | 575500 |
| 1737761700 | 5.225 | -0.2 | -3.60 | 5.19 | 5.5 | 5.04 | 525581 |
| 1737675300 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1737588900 | 5.42 | -0.52 | -8.75 | 5.95 | 6.0045 | 5.39 | 630537 |
| 1737502500 | 5.94 | -0.55 | -8.47 | 6.32 | 6.3912 | 5.87 | 693677 |
| 1737156900 | 6.49 | -0.86 | -11.70 | 7.55 | 7.8416 | 6.265 | 487327 |
| 1737070500 | 7.35 | 0.23 | 3.23 | 7.1 | 7.5 | 6.515 | 793309 |
| 1736984100 | 7.12 | 1.19 | 20.07 | 6.23 | 7.46 | 6.21 | 1174304 |
| 1736897700 | 5.93 | -0.72 | -10.83 | 6.79 | 6.895 | 5.55 | 1177082 |
| 1736811300 | 6.65 | 0.09 | 1.37 | 6.47 | 6.88 | 6.315 | 1554585 |
| 1736552100 | 6.5599999 | -5.93 | -47.48 | 12.225 | 12.23 | 6.51 | 2724318 |
| 1736379300 | 12.49 | -0.08 | -0.64 | 12.2816 | 12.76 | 11.8 | 134502 |
| 1736292900 | 12.57 | 0.94 | 8.08 | 12.035 | 12.7 | 11.86 | 171181 |
| 1736206500 | 11.63 | -0.04 | -0.34 | 11.81 | 12.61 | 11.515 | 186292 |
| 1735947300 | 11.67 | -0.71 | -5.74 | 12.445 | 12.47 | 11.66 | 167751 |
| 1735860900 | 12.38 | 0.54 | 4.56 | 11.78 | 12.61 | 11.6 | 278059 |
| 1735688100 | 11.84 | 1.4 | 13.41 | 10.51 | 12.18 | 10.51 | 274461 |
| 1735601700 | 10.44 | -0.91 | -8.02 | 11.21 | 11.21 | 10.195 | 232210 |
| 1735342500 | 11.35 | 0.35 | 3.18 | 10.81 | 11.44 | 10.25 | 333159 |
| 1735256100 | 11 | -0.39 | -3.42 | 11.27 | 11.27 | 10.43 | 220281 |
| 1735077840 | 11.39 | 0.19 | 1.70 | 11.15 | 11.445 | 10.96 | 144937 |
| 1734996900 | 11.2 | 0.07 | 0.63 | 11.29 | 11.47 | 10.77 | 221514 |
| 1734737700 | 11.13 | 0.24 | 2.20 | 10.83 | 11.66 | 10.83 | 505584 |
| 1734651300 | 10.89 | -0.89 | -7.56 | 11.19 | 11.6 | 10.7 | 385288 |
| 1734564900 | 11.78 | -2.32 | -16.42 | 14.095 | 14.095 | 11.715 | 362538 |
| 1734478500 | 14.095 | -1.81 | -11.35 | 15.4 | 15.805 | 14.05 | 437292 |
| 1734392100 | 15.9 | -1.92 | -10.77 | 17.595 | 17.6 | 15.845 | 175683 |
| 1734132900 | 17.82 | 0.56 | 3.24 | 17.13 | 17.93 | 16.61 | 198067 |
| 1734046500 | 17.26 | -1.49 | -7.95 | 18.62 | 18.62 | 17.245 | 246630 |
| 1733960100 | 18.75 | -0.06 | -0.32 | 18.88 | 19.05 | 18.47 | 120510 |
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
