Premium
US Physical Therapy Inc (USPH)
NYSE
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 | -0.79 | -0.899874700991 | 87.79 | 90.5 | 86.39 | 89009 | 88.48300548 | CS |
| 4 | -6.42 | -6.87219010918 | 93.42 | 98.07 | 86.39 | 100413 | 91.11609085 | CS |
| 12 | 2.47 | 2.9220395126 | 84.53 | 101.195 | 80.17 | 110381 | 91.26618799 | CS |
| 26 | -4.4 | -4.81400437637 | 91.4 | 101.195 | 76.178 | 110387 | 88.68676142 | CS |
| 52 | -6.12 | -6.57216494845 | 93.12 | 113.63 | 76.178 | 93674 | 93.16651286 | CS |
| 156 | -5.19 | -5.62967783925 | 92.19 | 131.5 | 73.3 | 89289 | 95.56481791 | CS |
| 260 | -26.61 | -23.4222339583 | 113.61 | 143.67 | 45.13 | 89507 | 95.38165753 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 87 | -2.06 | -2.31 | 87.58 | 87.935 | 86.04 | 97404 |
| 1736379600 | 89.06 | 0.63 | 0.71 | 87.44 | 89.09 | 86.755 | 68351 |
| 1736293200 | 88.43 | -0.09 | -0.10 | 89.03 | 89.38 | 87.54 | 77440 |
| 1736206800 | 88.52 | 0.34 | 0.39 | 88.52 | 90.5 | 88.24 | 83447 |
| 1735947600 | 88.18 | 0.3 | 0.34 | 87.79 | 88.91 | 86.39 | 126798 |
| 1735861200 | 87.88 | -0.83 | -0.94 | 89.53 | 90.91 | 87.4788 | 76119 |
| 1735688400 | 88.71 | -0.53 | -0.59 | 89.28 | 90.84 | 88.68 | 63185 |
| 1735602000 | 89.24 | -1.64 | -1.80 | 90.27 | 90.27 | 89.21 | 68146 |
| 1735342800 | 90.88 | -0.99 | -1.08 | 91.44 | 92.69 | 89.66 | 84869 |
| 1735256400 | 91.87 | 1.61 | 1.78 | 90.175 | 91.87 | 89.44 | 93051 |
| 1735077840 | 90.26 | 0.42 | 0.47 | 90.04 | 90.56 | 89.275 | 42327 |
| 1734997200 | 89.84 | -1.47 | -1.61 | 90.65 | 91.0847 | 89.411 | 90033 |
| 1734738000 | 91.31 | -0.1 | -0.11 | 90.31 | 93.395 | 89.72 | 252734 |
| 1734651600 | 91.41 | -1.02 | -1.10 | 92.68 | 93.88 | 91.056 | 96038 |
| 1734565200 | 92.43 | -2.55 | -2.68 | 95.79 | 95.93 | 91.32 | 124566 |
| 1734478800 | 94.98 | -0.58 | -0.61 | 95.62 | 96.31 | 92.51 | 150761 |
| 1734392400 | 95.56 | 2.1 | 2.25 | 97.01 | 98.07 | 94.68 | 119532 |
| 1734133200 | 93.46 | -0.6 | -0.64 | 93.42 | 94 | 92.1 | 89624 |
| 1734046800 | 94.06 | -1.6 | -1.67 | 95.9 | 95.99 | 93.67 | 144267 |
| 1733960400 | 95.66 | -0.63 | -0.65 | 97.08 | 97.22 | 95.59 | 110956 |
| 1733874000 | 96.29 | -0.21 | -0.22 | 96.37 | 97.31 | 94.94 | 96664 |
| 1733787600 | 96.5 | 0.42 | 0.44 | 96.58 | 98.11 | 95.67 | 72156 |
| 1733528400 | 96.08 | -1.54 | -1.58 | 97.96 | 98.11 | 95.44 | 80982 |
| 1733442000 | 97.62 | -2.29 | -2.29 | 99.29 | 99.35 | 97.39 | 72557 |
| 1733355600 | 99.91 | 0.92 | 0.93 | 98.96 | 100.28 | 98.41 | 92256 |
| 1733269200 | 98.99 | -0.38 | -0.38 | 100.65 | 101.195 | 98.86 | 95079 |
| 1733182800 | 99.37 | 0.61 | 0.62 | 99.33 | 100.48 | 97.53 | 89371 |
| 1732917840 | 98.76 | 1.68 | 1.73 | 97.45 | 98.76 | 97.2641 | 58881 |
| 1732750800 | 97.08 | -1.52 | -1.54 | 98 | 99.18 | 96.72 | 88020 |
| 1732664400 | 98.6 | 0.58 | 0.59 | 97.19 | 98.995 | 96.08 | 145124 |
| 1732578000 | 98.02 | 0.19 | 0.19 | 98.48 | 99.88 | 97.39 | 111084 |
| 1732318800 | 97.83 | 0.89 | 0.92 | 97.74 | 99.355 | 96.78 | 179231 |
| 1732232400 | 96.94 | 2.88 | 3.06 | 94.22 | 97.33 | 93.55 | 125883 |
| 1732146000 | 94.06 | 3.43 | 3.78 | 91.06 | 95.44 | 90.4 | 224928 |
| 1732059600 | 90.63 | 0.69 | 0.77 | 88.67 | 91.55 | 87.71 | 94670 |
| 1731973200 | 89.94 | -0.06 | -0.07 | 90 | 90.6 | 88.83 | 115486 |
| 1731714000 | 90 | -0.18 | -0.20 | 90.74 | 91.13 | 89.33 | 121975 |
| 1731627600 | 90.18 | -1.69 | -1.84 | 91.36 | 92.75 | 90.14 | 128056 |
| 1731541200 | 91.87 | -0.23 | -0.25 | 92.74 | 93.88 | 91.7813 | 94027 |
| 1731454800 | 92.1 | -2.51 | -2.65 | 94.6 | 95.225 | 91.74 | 111576 |
| 1731368400 | 94.61 | -0.47 | -0.49 | 96.31 | 97.16 | 93.88 | 126938 |
| 1731109200 | 95.08 | -0.19 | -0.20 | 95.53 | 97 | 94.63 | 112252 |
| 1731022800 | 95.27 | -1.83 | -1.88 | 96.66 | 96.92 | 92.65 | 132955 |
| 1730936400 | 97.1 | 14.57 | 17.65 | 90.6 | 97.405 | 90.195 | 264906 |
| 1730850000 | 82.53 | -0.27 | -0.33 | 82.41 | 83.2125 | 82.02 | 203600 |
| 1730763600 | 82.8 | 1.42 | 1.74 | 81.32 | 84.25 | 80.9195 | 194601 |
| 1730500800 | 81.38 | 1.2 | 1.50 | 81.17 | 82.65 | 80.4 | 146319 |
| 1730414400 | 80.18 | -2.42 | -2.93 | 81.99 | 82.33 | 80.17 | 114567 |
| 1730328000 | 82.6 | 1.12 | 1.37 | 81.03 | 83.6 | 81.03 | 99070 |
| 1730241600 | 81.48 | -0.2 | -0.24 | 81.57 | 81.93 | 81.28 | 90034 |
| 1730155200 | 81.68 | 0.91 | 1.13 | 81.24 | 82.38 | 81.24 | 65383 |
| 1729896000 | 80.77 | -1.14 | -1.39 | 82.04 | 83.9495 | 80.65 | 69376 |
| 1729809600 | 81.91 | -0.35 | -0.43 | 82.47 | 83.01 | 81.42 | 75650 |
| 1729723200 | 82.26 | -0.63 | -0.76 | 82.76 | 83.17 | 81.495 | 58216 |
| 1729636800 | 82.89 | -0.55 | -0.66 | 83.08 | 83.5 | 82.36 | 63064 |
| 1729550400 | 83.44 | -1.31 | -1.55 | 84.54 | 85.33 | 83.03 | 103848 |
| 1729291200 | 84.75 | 0.3 | 0.36 | 84.53 | 84.89 | 83.39 | 100334 |
| 1729204800 | 84.45 | 0.55 | 0.66 | 83.89 | 84.94 | 83.37 | 70224 |
| 1729118400 | 83.9 | 1.62 | 1.97 | 83.15 | 83.91 | 82.75 | 109490 |
| 1729032000 | 82.28 | 0.4 | 0.49 | 81.84 | 84.01 | 81.8 | 94053 |
| 1728945600 | 81.88 | 1.59 | 1.98 | 79.93 | 82.11 | 79.59 | 99121 |
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
