Premium
ModivCare Inc (MODV)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.15 | -48.5781990521 | 12.66 | 12.66 | 5.55 | 1485716 | 6.65189852 | CS |
| 4 | -4.31 | -39.8336414048 | 10.82 | 12.76 | 5.55 | 608237 | 8.01881551 | CS |
| 12 | -7.88 | -54.7602501737 | 14.39 | 19.07 | 5.55 | 330395 | 11.7425828 | CS |
| 26 | -19.46 | -74.9326145553 | 25.97 | 32.82 | 5.55 | 327668 | 14.43224862 | CS |
| 52 | -32.24 | -83.2 | 38.75 | 52.33 | 5.55 | 278417 | 19.6497061 | CS |
| 156 | -120.74 | -94.884086444 | 127.25 | 127.705 | 5.55 | 174445 | 41.70560962 | CS |
| 260 | -131.84 | -95.2945428262 | 138.35 | 211.94 | 5.55 | 147882 | 55.98921257 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732232100 | 17.47 | 1.16 | 7.11 | 16.379999 | 17.66 | 16.2 | 157299 |
| 1732145700 | 16.309999 | 0.72 | 4.62 | 15.51 | 16.35 | 15.315 | 170498 |
| 1732059300 | 15.59 | 0.03 | 0.19 | 15.68 | 15.76 | 15.31 | 111910 |
| 1731972900 | 15.56 | -0.71 | -4.36 | 16.149999 | 16.225 | 15.41 | 188821 |
| 1731713700 | 16.27 | 0.21 | 1.31 | 16.149999 | 16.565 | 15.98 | 179213 |
| 1731627300 | 16.059999 | -0.78 | -4.63 | 16.84 | 17.04 | 15.7 | 266686 |
| 1731540900 | 16.84 | -0.24 | -1.41 | 17.47 | 17.5 | 16.64 | 176404 |
| 1731454500 | 17.08 | 0.9 | 5.56 | 15.89 | 17.36 | 15.82 | 218655 |
| 1731368100 | 16.18 | 0.63 | 4.05 | 15.55 | 16.34 | 15.4311 | 148847 |
| 1731108900 | 15.55 | -2.45 | -13.61 | 17.7 | 17.98 | 15.34 | 326538 |
| 1731022500 | 18 | 1.05 | 6.19 | 17.59 | 18.7817 | 16.02 | 646501 |
| 1730936100 | 16.95 | 0.69 | 4.24 | 17.46 | 17.46 | 16.44 | 347263 |
| 1730849700 | 16.26 | -0.02 | -0.12 | 16.25 | 16.524999 | 15.94 | 187687 |
| 1730763300 | 16.28 | 0.1 | 0.62 | 16.579999 | 16.677499 | 15.97 | 255753 |
| 1730500500 | 16.18 | 0.01 | 0.06 | 16.25 | 16.5 | 15.915 | 184528 |
| 1730414100 | 16.17 | 0.09 | 0.56 | 16.27 | 16.46 | 15.71 | 241984 |
| 1730327700 | 16.079999 | 0.6 | 3.88 | 15.99 | 16.149999 | 15.48 | 241881 |
| 1730241300 | 15.48 | 0 | 0.00 | 15.5 | 16.239999 | 15.09 | 252670 |
| 1730154900 | 15.48 | 1.07 | 7.43 | 15.47 | 16.011399 | 15.1 | 251192 |
| 1729895700 | 14.41 | 0.06 | 0.42 | 14.39 | 14.94 | 14.35 | 115731 |
| 1729809300 | 14.35 | 0.2 | 1.41 | 14.29 | 14.55 | 14.065 | 136792 |
| 1729722900 | 14.15 | 0.12 | 0.86 | 13.98 | 14.55 | 13.765 | 228040 |
| 1729636500 | 14.03 | -0.54 | -3.71 | 14.57 | 14.85 | 13.97 | 196329 |
| 1729550100 | 14.57 | -1.31 | -8.25 | 15.88 | 16.149999 | 14.43 | 432352 |
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
