Premium
RadNet Inc (RDNT)
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 | -3.09 | -4.79664700404 | 64.42 | 64.885 | 59.37 | 545289 | 62.36620614 | CS |
| 4 | -0.35 | -0.567444876783 | 61.68 | 68.85 | 59.17 | 774858 | 64.21305064 | CS |
| 12 | -20.815 | -25.3393389738 | 82.145 | 85.42 | 57.9401 | 634966 | 69.22883836 | CS |
| 26 | -1.67 | -2.65079365079 | 63 | 93.65 | 57.9401 | 587398 | 69.5496124 | CS |
| 52 | 22.88 | 59.5058517555 | 38.45 | 93.65 | 36.47 | 590551 | 61.37262839 | CS |
| 156 | 37.04 | 152.490736929 | 24.29 | 93.65 | 12.03 | 436010 | 42.47135371 | CS |
| 260 | 38.6 | 169.819621645 | 22.73 | 93.65 | 5.81 | 371702 | 36.04840899 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 61.33 | -1.19 | -1.90 | 62.81 | 62.86 | 61.23 | 379350 |
| 1739489700 | 62.52 | 0.47 | 0.76 | 62.8 | 63.705 | 59.37 | 853808 |
| 1739403300 | 62.05 | 0.27 | 0.44 | 60.78 | 62.45 | 60.7388 | 470483 |
| 1739316900 | 61.78 | -0.57 | -0.91 | 61.63 | 62.845 | 61.32 | 376528 |
| 1739230500 | 62.35 | -0.42 | -0.67 | 63.19 | 63.425 | 61.72 | 426820 |
| 1738971300 | 62.77 | -1.59 | -2.47 | 64.42 | 64.885 | 62.49 | 625470 |
| 1738884900 | 64.36 | -2.99 | -4.44 | 67.35 | 68.34 | 63.92 | 701855 |
| 1738798500 | 67.35 | 0.2 | 0.30 | 67.31 | 68.26 | 66.959999 | 431816 |
| 1738712100 | 67.15 | 0.55 | 0.83 | 66.599999 | 67.8 | 65.89 | 533396 |
| 1738625700 | 66.599999 | 1.13 | 1.73 | 63.92 | 66.89 | 62.95 | 581979 |
| 1738366500 | 65.47 | -2.51 | -3.69 | 68 | 68.8199 | 65.379999 | 662606 |
| 1738280100 | 67.98 | 0.81 | 1.21 | 68 | 68.85 | 66.86 | 793574 |
| 1738193700 | 67.17 | 1.23 | 1.87 | 65.66 | 68.63 | 65.51 | 1370565 |
| 1738107300 | 65.94 | 2.64 | 4.17 | 63.25 | 66.239999 | 62.3 | 910964 |
| 1738020900 | 63.3 | -0.78 | -1.22 | 62.91 | 64.269999 | 62.25 | 897545 |
| 1737761700 | 64.08 | 0.35 | 0.55 | 64.43 | 65.15 | 63.05 | 884819 |
| 1737675300 | 63.73 | 0 | 0.00 | 63.73 | 63.73 | 63.73 | 0 |
| 1737588900 | 63.73 | 3.54 | 5.88 | 59.71 | 65.175 | 59.71 | 1857095 |
| 1737502500 | 60.19 | 0.33 | 0.55 | 60.27 | 61 | 59.17 | 817745 |
| 1737156900 | 59.86 | -1.02 | -1.68 | 61.68 | 61.77 | 59.29 | 827612 |
| 1737070500 | 60.88 | -0.86 | -1.39 | 62.14 | 62.52 | 60 | 930705 |
| 1736984100 | 61.74 | -3.91 | -5.96 | 66.61 | 67.47 | 57.9401 | 2343669 |
| 1736897700 | 65.65 | -0.94 | -1.41 | 67.15 | 68.18 | 65.084999 | 853426 |
| 1736811300 | 66.59 | -2.19 | -3.18 | 67.11 | 67.58 | 65.3 | 1166132 |
| 1736552100 | 68.78 | -3.47 | -4.80 | 70.28 | 71.0567 | 68.62 | 525307 |
| 1736379300 | 72.25 | -0.18 | -0.25 | 71.95 | 72.7088 | 70.7 | 415064 |
| 1736292900 | 72.43 | -0.32 | -0.44 | 72.61 | 73.13 | 69.435 | 475967 |
| 1736206500 | 72.75 | 1.24 | 1.73 | 72 | 73.24 | 70.92 | 522322 |
| 1735947300 | 71.51 | 1.36 | 1.94 | 70.42 | 72.34 | 70.25 | 385658 |
| 1735860900 | 70.15 | 0.31 | 0.44 | 70.24 | 71.54 | 69.68 | 453022 |
| 1735688100 | 69.84 | -1.18 | -1.66 | 71.43 | 72.56 | 69.48 | 345616 |
| 1735601700 | 71.02 | -0.25 | -0.35 | 70.25 | 71.63 | 69.22 | 364738 |
| 1735342500 | 71.27 | -1.47 | -2.02 | 72.18 | 72.18 | 69.99 | 436963 |
| 1735256100 | 72.74 | -0.62 | -0.85 | 73 | 73.345 | 72.15 | 305065 |
| 1735077840 | 73.36 | 0.74 | 1.02 | 72.69 | 73.59 | 72.09 | 174466 |
| 1734996900 | 72.62 | -0.08 | -0.11 | 73.14 | 73.8 | 71.92 | 465610 |
| 1734737700 | 72.7 | 1.32 | 1.85 | 70.3 | 72.85 | 70.15 | 1254655 |
| 1734651300 | 71.38 | -1.03 | -1.42 | 72.6 | 73.63 | 71.02 | 703741 |
| 1734564900 | 72.41 | -4.11 | -5.37 | 76.9 | 77.34 | 71.8 | 793201 |
| 1734478500 | 76.52 | -1.46 | -1.87 | 77.25 | 78.18 | 75.8549 | 524727 |
| 1734392100 | 77.98 | -0.36 | -0.46 | 78.63 | 79.45 | 76.78 | 480347 |
| 1734132900 | 78.34 | -0.12 | -0.15 | 78.6 | 79.31 | 77.61 | 298336 |
| 1734046500 | 78.46 | -2.13 | -2.64 | 80.32 | 81.47 | 78.12 | 414346 |
| 1733960100 | 80.59 | 1.67 | 2.12 | 80.14 | 80.8 | 79 | 316625 |
| 1733873700 | 78.92 | 0 | 0.00 | 79.6 | 80.489 | 78.45 | 673518 |
| 1733787300 | 78.92 | -2.69 | -3.30 | 81.71 | 82.05 | 78.42 | 455094 |
| 1733528100 | 81.61 | 2.45 | 3.09 | 79.4 | 82.39 | 79.4 | 554278 |
| 1733441700 | 79.16 | -1.7 | -2.10 | 79.95 | 80.225 | 78.11 | 534684 |
| 1733355300 | 80.86 | 0.22 | 0.27 | 81.29 | 82.01 | 80.16 | 322639 |
| 1733268900 | 80.64 | -2.21 | -2.67 | 82.17 | 83.9 | 80.34 | 407995 |
| 1733182500 | 82.85 | 1.09 | 1.33 | 82.95 | 84.06 | 81.96 | 390423 |
| 1732917840 | 81.76 | -0.73 | -0.88 | 84.24 | 85.42 | 81.655 | 425108 |
| 1732750500 | 82.49 | 1.04 | 1.28 | 82.5 | 84.01 | 81.505 | 409534 |
| 1732664100 | 81.45 | -0.02 | -0.02 | 80.92 | 82.095 | 80.27 | 363752 |
| 1732577700 | 81.47 | -0.57 | -0.69 | 82.98 | 83.44 | 80.66 | 599040 |
| 1732318500 | 82.04 | 0.74 | 0.91 | 81.8 | 82.605 | 80.88 | 447357 |
| 1732232100 | 81.3 | -0.86 | -1.05 | 82.8 | 83 | 81.15 | 315474 |
| 1732145700 | 82.16 | 2.31 | 2.89 | 79.85 | 82.18 | 79.66 | 588412 |
| 1732059300 | 79.85 | 0.76 | 0.96 | 78.12 | 80.3599 | 77.34 | 458110 |
| 1731972900 | 79.09 | -0.49 | -0.62 | 79.75 | 80.46 | 78.48 | 377369 |
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
