Premium
Perdoceo Education Corporation (PRDO)
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 | -0.82 | -2.41816573282 | 33.91 | 34.1802 | 32.03 | 692067 | 32.98559456 | CS |
| 4 | -1.81 | -5.18624641834 | 34.9 | 36.57 | 32.03 | 670855 | 34.10003442 | CS |
| 12 | -1.05 | -3.0755711775 | 34.14 | 38.5 | 31.875 | 674945 | 34.96173721 | CS |
| 26 | 4.49 | 15.6993006993 | 28.6 | 38.5 | 27.8228 | 620975 | 33.03190812 | CS |
| 52 | -0.91 | -2.67647058824 | 34 | 38.5 | 26.655 | 641186 | 32.35056409 | CS |
| 156 | 20.74 | 167.935222672 | 12.35 | 38.5 | 11.85 | 528790 | 25.85102158 | CS |
| 260 | 20.7 | 167.070217918 | 12.39 | 38.5 | 9.65 | 510160 | 20.518188 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439700 | 33.259999 | 0.4 | 1.22 | 32.869999 | 33.38 | 32.59 | 546992 |
| 1780353300 | 32.86 | 0.48 | 1.48 | 32.29 | 32.909999 | 32.03 | 700700 |
| 1780094100 | 32.38 | -0.71 | -2.15 | 32.869999 | 33.049999 | 32.299999 | 852939 |
| 1780007700 | 33.09 | -0.45 | -1.34 | 33.49 | 33.56 | 33 | 665300 |
| 1779921300 | 33.54 | -0.35 | -1.03 | 33.91 | 34.1802 | 33.259999 | 694403 |
| 1779834900 | 33.89 | -0.09 | -0.26 | 33.89 | 34.0592 | 33.455 | 465710 |
| 1779489300 | 33.98 | 0.2 | 0.59 | 33.74 | 34.25 | 33.57 | 671200 |
| 1779402900 | 33.78 | -0.03 | -0.09 | 33.509999 | 34.01 | 32.77 | 712250 |
| 1779316500 | 33.81 | -0.08 | -0.24 | 33.78 | 34.11 | 33.009999 | 1097405 |
| 1779230100 | 33.89 | -0.78 | -2.25 | 34.67 | 34.94 | 33.549999 | 861453 |
| 1779143700 | 34.67 | 0.66 | 1.94 | 34.2 | 34.99 | 34 | 911161 |
| 1778884500 | 34.01 | -1.02 | -2.91 | 35.04 | 35.085 | 33.79 | 608845 |
| 1778798100 | 35.03 | 0.11 | 0.32 | 35.1 | 35.67 | 34.87 | 500520 |
| 1778711700 | 34.92 | -0.2 | -0.57 | 35.12 | 35.5 | 34.4 | 515179 |
| 1778625300 | 35.12 | -0.51 | -1.43 | 35.63 | 36.2 | 34.94 | 717983 |
| 1778538900 | 35.63 | -0.41 | -1.14 | 36.04 | 36.57 | 35.36 | 763631 |
| 1778279700 | 36.04 | 1.6 | 4.65 | 35.7 | 36.25 | 34.695 | 708212 |
| 1778193300 | 34.44 | 0.33 | 0.97 | 34.28 | 34.68 | 33.97 | 386122 |
| 1778106900 | 34.11 | -0.64 | -1.84 | 34.9 | 34.9 | 33.95 | 366247 |
| 1778020500 | 34.75 | 0.93 | 2.75 | 33.83 | 35.02 | 33.725 | 442554 |
| 1777934100 | 33.82 | 0.18 | 0.54 | 33.66 | 34.41 | 33.439999 | 610036 |
| 1777674900 | 33.64 | -0.3 | -0.88 | 34.36 | 34.445 | 33.43 | 592232 |
| 1777588500 | 33.94 | -0.4 | -1.16 | 33.99 | 34.42 | 33.62 | 558332 |
| 1777502100 | 34.34 | 0.52 | 1.54 | 33.479999 | 34.605 | 33.479999 | 533711 |
| 1777415700 | 33.82 | 0.96 | 2.92 | 33.22 | 33.9 | 32.869999 | 612049 |
| 1777329300 | 32.86 | 0.51 | 1.58 | 32.43 | 32.965 | 32.377499 | 662111 |
| 1777070100 | 32.35 | -1.17 | -3.49 | 33.57 | 34.01 | 31.875 | 828304 |
| 1776983700 | 33.52 | -2.59 | -7.17 | 36.04 | 36.3 | 33.034999 | 723687 |
| 1776897300 | 36.11 | 0.44 | 1.23 | 35.78 | 36.14 | 35.3707 | 450606 |
| 1776810900 | 35.67 | -0.74 | -2.03 | 36.42 | 36.63 | 35.57 | 471002 |
| 1776724500 | 36.41 | 0.09 | 0.25 | 36.27 | 36.915 | 36.27 | 445587 |
| 1776465300 | 36.32 | 0.85 | 2.40 | 35.69 | 36.635 | 35.465 | 555564 |
| 1776378900 | 35.47 | 0.35 | 1.00 | 35.07 | 35.66 | 35.02 | 520900 |
| 1776292500 | 35.12 | 0.09 | 0.26 | 35.03 | 35.23 | 34.71 | 499178 |
| 1776206100 | 35.03 | 0.27 | 0.78 | 34.74 | 35.12 | 34.63 | 405735 |
| 1776119700 | 34.76 | -0.62 | -1.75 | 35.38 | 35.78 | 34.32 | 615772 |
| 1775860500 | 35.38 | -0.32 | -0.90 | 35.55 | 35.82 | 34.44 | 548791 |
| 1775774100 | 35.7 | -1.01 | -2.75 | 36.5 | 36.605 | 35.54 | 548198 |
| 1775687700 | 36.71 | -0.26 | -0.70 | 37.44 | 37.78 | 36.45 | 696814 |
| 1775601300 | 36.97 | -0.98 | -2.58 | 37.92 | 37.955 | 36.87 | 663110 |
| 1775514900 | 37.95 | 0.42 | 1.12 | 37.45 | 38.09 | 37.1631 | 369620 |
| 1775169300 | 37.53 | -0.21 | -0.56 | 37.57 | 37.695 | 36.91 | 413399 |
| 1775082900 | 37.74 | 0.53 | 1.42 | 37.32 | 37.99 | 37.26 | 544487 |
| 1774996500 | 37.21 | 0.03 | 0.08 | 37.54 | 37.84 | 36.74 | 390146 |
| 1774910100 | 37.18 | -0.05 | -0.13 | 37.42 | 37.71 | 36.46 | 716548 |
| 1774650900 | 37.23 | -0.66 | -1.74 | 37.62 | 38.01 | 37.165 | 781343 |
| 1774564500 | 37.89 | 0.03 | 0.08 | 37.51 | 38.5 | 37.51 | 755280 |
| 1774478100 | 37.86 | 1.25 | 3.41 | 36.805 | 37.88 | 36.27 | 1076149 |
| 1774391700 | 36.61 | 0.78 | 2.18 | 35.69 | 36.975 | 35.49 | 620574 |
| 1774305300 | 35.83 | 1.27 | 3.67 | 34.74 | 36.12 | 34.525 | 829426 |
| 1774046100 | 34.56 | 0.12 | 0.35 | 34.2 | 34.56 | 33.79 | 834977 |
| 1773959700 | 34.44 | 0.16 | 0.47 | 34.16 | 34.77 | 33.85 | 587853 |
| 1773873300 | 34.28 | -0.83 | -2.36 | 34.85 | 35.335 | 34.255 | 753724 |
| 1773786900 | 35.11 | 0.44 | 1.27 | 34.92 | 35.41 | 34.725 | 751335 |
| 1773700500 | 34.67 | -1.11 | -3.10 | 35.52 | 35.625 | 34.27 | 740224 |
| 1773441300 | 35.78 | 0.82 | 2.35 | 35.12 | 35.8 | 34.89 | 758803 |
| 1773354900 | 34.96 | 0.57 | 1.66 | 34.06 | 35.14 | 33.91 | 556337 |
| 1773268500 | 34.39 | 0.17 | 0.50 | 34.14 | 34.51 | 33.72 | 825642 |
| 1773182100 | 34.22 | -0.4 | -1.16 | 34.61 | 34.75 | 33.8275 | 493887 |
| 1773095700 | 34.62 | 0.21 | 0.61 | 33.945 | 34.71 | 32.9 | 681327 |
| 1772840100 | 34.41 | 0.05 | 0.15 | 33.93 | 34.42 | 33.369999 | 689636 |
| 1772753700 | 34.36 | 0.12 | 0.35 | 33.99 | 34.48 | 33.6 | 541314 |
| 1772667300 | 34.24 | 0.36 | 1.06 | 33.83 | 34.895 | 33.25 | 683230 |
| 1772580900 | 33.88 | 0.47 | 1.41 | 33.17 | 33.96 | 32.5037 | 532025 |
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.
