Premium
ModivCare Inc (MODV)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -15.1260504202 | 5.95 | 6.24 | 5.05 | 303709 | 5.80826709 | CS |
| 4 | -0.14 | -2.69749518304 | 5.19 | 6.24 | 3.6367 | 640608 | 4.89972223 | CS |
| 12 | -12.9 | -71.8662952646 | 17.95 | 19.05 | 3.6367 | 505730 | 7.34131792 | CS |
| 26 | -20.7 | -80.3883495146 | 25.75 | 32.82 | 3.6367 | 418015 | 11.2893692 | CS |
| 52 | -41.3 | -89.1046386192 | 46.35 | 46.59 | 3.6367 | 323812 | 16.33902316 | CS |
| 156 | -96.59 | -95.0314836678 | 101.64 | 121.56 | 3.6367 | 189589 | 36.76954594 | CS |
| 260 | -133.3 | -96.349837369 | 138.35 | 211.94 | 3.6367 | 157802 | 51.68286693 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 336072 |
| 1740008100 | 5.75 | -0.28 | -4.64 | 6.09 | 6.09 | 5.745 | 223334 |
| 1739921700 | 6.03 | 0.13 | 2.20 | 5.95 | 6.0599999 | 5.73 | 312551 |
| 1739576100 | 5.9 | 0.03 | 0.51 | 5.95 | 6.24 | 5.76 | 355826 |
| 1739489700 | 5.87 | 0.38 | 6.92 | 5.5599999 | 5.87 | 5.2367 | 269338 |
| 1739403300 | 5.49 | -0.23 | -4.02 | 5.59 | 5.875 | 5.33 | 360013 |
| 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 | 4.2699999 | 5.33 | 4.21 | 1093307 |
| 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 | 4.15 | 5.39 | 4.0308 | 2053164 |
| 1738625700 | 3.84 | -0.16 | -4.00 | 3.87 | 3.99 | 3.6367 | 645532 |
| 1738366500 | 4 | -0.18 | -4.31 | 4.15 | 4.2488 | 3.83 | 1374987 |
| 1738280100 | 4.18 | -0.43 | -9.33 | 4.67 | 4.67 | 4.15 | 694069 |
| 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 | 6.42 | 6.42 | 5.87 | 700999 |
| 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 | 12.66 | 12.66 | 6.51 | 2729298 |
| 1736379300 | 12.49 | -0.08 | -0.64 | 12.47 | 12.76 | 11.8 | 135399 |
| 1736292900 | 12.57 | 0.94 | 8.08 | 11.78 | 12.7 | 11.78 | 172721 |
| 1736206500 | 11.63 | -0.04 | -0.34 | 11.81 | 12.61 | 11.515 | 187115 |
| 1735947300 | 11.67 | -0.71 | -5.74 | 12.47 | 12.47 | 11.66 | 170562 |
| 1735860900 | 12.38 | 0.54 | 4.56 | 11.92 | 12.61 | 11.6 | 281015 |
| 1735688100 | 11.84 | 1.4 | 13.41 | 10.51 | 12.18 | 10.51 | 274461 |
| 1735601700 | 10.44 | -0.91 | -8.02 | 11.21 | 11.27 | 10.195 | 242245 |
| 1735342500 | 11.35 | 0.35 | 3.18 | 11 | 11.44 | 10.25 | 335891 |
| 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 | 225159 |
| 1734737700 | 11.13 | 0.24 | 2.20 | 10.82 | 11.66 | 10.63 | 521657 |
| 1734651300 | 10.89 | -0.89 | -7.56 | 11.73 | 11.73 | 10.7 | 401070 |
| 1734564900 | 11.78 | -2.32 | -16.42 | 14.05 | 14.095 | 11.715 | 367154 |
| 1734478500 | 14.095 | -1.81 | -11.35 | 15.65 | 15.805 | 14.05 | 439458 |
| 1734392100 | 15.9 | -1.92 | -10.77 | 17.4 | 17.6 | 15.845 | 178152 |
| 1734132900 | 17.82 | 0.56 | 3.24 | 17.13 | 17.93 | 16.61 | 199240 |
| 1734046500 | 17.26 | -1.49 | -7.95 | 18.51 | 18.62 | 17.245 | 247489 |
| 1733960100 | 18.75 | -0.06 | -0.32 | 19.07 | 19.07 | 18.47 | 121236 |
| 1733873700 | 18.81 | 0.28 | 1.51 | 18.5 | 18.86 | 17.84 | 125155 |
| 1733787300 | 18.53 | 0.46 | 2.55 | 18.42 | 19.05 | 18.085 | 187824 |
| 1733528100 | 18.07 | 0.32 | 1.80 | 17.83 | 18.14 | 17.605 | 166724 |
| 1733441700 | 17.75 | 0.02 | 0.11 | 17.75 | 17.91 | 17.155 | 126552 |
| 1733355300 | 17.73 | -0.27 | -1.50 | 17.88 | 18.4811 | 17.6668 | 95924 |
| 1733268900 | 18 | -0.51 | -2.76 | 18.64 | 18.74 | 17.925 | 93682 |
| 1733182500 | 18.51 | -0.28 | -1.49 | 18.78 | 19.025 | 17.74 | 246573 |
| 1732917840 | 18.79 | 0.85 | 4.74 | 17.95 | 18.84 | 17.715 | 82960 |
| 1732750500 | 17.94 | 0.31 | 1.76 | 18.1 | 18.35 | 17.78 | 134257 |
| 1732664100 | 17.63 | -0.13 | -0.73 | 17.53 | 18 | 17.2134 | 142208 |
| 1732577700 | 17.76 | -0.03 | -0.17 | 17.71 | 18.25 | 17.67 | 190952 |
| 1732318500 | 17.79 | 0.32 | 1.83 | 17.71 | 18.065 | 17.48 | 137900 |
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
