Premium
Medpace Holdings Inc (01P)
TG
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 | 10.79999 | 3.266784634 | 330.6 | 347 | 330.5 | 169 | 338.17437722 | DE |
| 4 | 11.79999 | 3.5800940534 | 329.6 | 347 | 317 | 109 | 332.25061425 | DE |
| 12 | 45.19999 | 15.2599561107 | 296.2 | 347 | 282.1 | 137 | 311.44953884 | DE |
| 26 | -67.10001 | -16.4259510404 | 408.5 | 422.4 | 282.1 | 99 | 320.20773329 | DE |
| 52 | 76.39999 | 28.8301849057 | 265 | 422.4 | 261 | 89 | 338.18099236 | DE |
| 156 | 91.39999 | 36.559996 | 250 | 422.4 | 213.5 | 81 | 321.91474909 | DE |
| 260 | 91.39999 | 36.559996 | 250 | 422.4 | 213.5 | 81 | 321.91474909 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736803620 | 342 | -1.7 | -0.49 | 342.5 | 342.5 | 342 | 58 |
| 1736544420 | 343.7 | -2.9 | -0.84 | 341.1 | 347 | 339.5 | 91 |
| 1736458020 | 346.6 | 1.4 | 0.41 | 346 | 346.6 | 346 | 10 |
| 1736371620 | 345.2 | 9.5 | 2.83 | 335.6 | 345.4 | 333.2 | 93 |
| 1736285220 | 335.7 | 5 | 1.51 | 330.6 | 342 | 330.5 | 591 |
| 1736198820 | 330.7 | 7.1 | 2.19 | 331.3 | 337.6 | 327.3 | 131 |
| 1735939620 | 323.6 | -4.2 | -1.28 | 323.6 | 323.6 | 323.6 | 1 |
| 1735853220 | 327.8 | 4.8 | 1.49 | 323.6 | 332.1 | 321.5 | 114 |
| 1735594020 | 323 | -5.6 | -1.70 | 323.8 | 323.8 | 323 | 27 |
| 1735334820 | 328.6 | 4.6 | 1.42 | 326.5 | 328.6 | 324.5 | 79 |
| 1734989220 | 324 | 1.5 | 0.47 | 326.89999 | 327.3 | 324 | 52 |
| 1734730020 | 322.5 | -1.1 | -0.34 | 323.2 | 327 | 317.2 | 103 |
| 1734643620 | 323.6 | 5.4 | 1.70 | 321.5 | 323.89999 | 317 | 79 |
| 1734557220 | 318.2 | -17.3 | -5.16 | 336.6 | 337 | 318.2 | 131 |
| 1734470820 | 335.5 | 0.9 | 0.27 | 329.6 | 337 | 329.6 | 68 |
| 1734384420 | 334.6 | 8.1 | 2.48 | 324.8 | 336.89999 | 324.8 | 153 |
| 1734125220 | 326.5 | -3 | -0.91 | 330 | 330 | 326.5 | 70 |
| 1734038820 | 329.5 | 3 | 0.92 | 327 | 331.2 | 326.39999 | 46 |
| 1733952420 | 326.5 | -4 | -1.21 | 323 | 328.7 | 323 | 33 |
| 1733866020 | 330.5 | -6.4 | -1.90 | 331.5 | 336.89999 | 329.39999 | 64 |
| 1733779620 | 336.89999 | 4.3 | 1.29 | 334.2 | 337 | 334.2 | 16 |
| 1733520420 | 332.6 | 11.1 | 3.45 | 325.5 | 333.2 | 325.5 | 48 |
| 1733434020 | 321.5 | -1.2 | -0.37 | 331.3 | 334.39999 | 321.5 | 114 |
| 1733347620 | 322.7 | 0 | 0.00 | 322.7 | 322.7 | 322.7 | 0 |
| 1733261220 | 322.7 | -4.7 | -1.44 | 328.39999 | 328.39999 | 322.7 | 10 |
| 1733174820 | 327.39999 | 1.2 | 0.37 | 325.7 | 327.39999 | 323.1 | 82 |
| 1732915620 | 326.2 | 6.6 | 2.07 | 326.2 | 326.2 | 326.2 | 8 |
| 1732829220 | 319.6 | -0.8 | -0.25 | 319.6 | 319.6 | 319.6 | 3 |
| 1732742820 | 320.39999 | 1.1 | 0.34 | 317.39999 | 320.39999 | 317.39999 | 17 |
| 1732656420 | 319.3 | -9.2 | -2.80 | 319.7 | 319.7 | 318.8 | 18 |
| 1732570020 | 328.5 | 4.4 | 1.36 | 327.5 | 328.5 | 327.5 | 12 |
| 1732310820 | 324.1 | 1.4 | 0.43 | 333.2 | 334.1 | 324.1 | 34 |
| 1732224420 | 322.7 | 13.3 | 4.30 | 312.2 | 322.8 | 312.2 | 84 |
| 1732138020 | 309.39999 | 9.5 | 3.17 | 299.8 | 309.39999 | 298.7 | 96 |
| 1732051620 | 299.89999 | 9.9 | 3.41 | 296.8 | 301.2 | 296.8 | 136 |
| 1731965220 | 290 | -8.1 | -2.72 | 293.1 | 295.5 | 288.2 | 521 |
| 1731705960 | 298.1 | -19.9 | -6.26 | 314.89999 | 318.2 | 296 | 277 |
| 1731619560 | 318 | -25.3 | -7.37 | 330.39999 | 332.8 | 317 | 94 |
| 1731533160 | 343.3 | 6.4 | 1.90 | 343.3 | 343.3 | 343.3 | 4 |
| 1731446820 | 336.89999 | -1.9 | -0.56 | 344 | 345 | 336.89999 | 138 |
| 1731360420 | 338.8 | -3.1 | -0.91 | 341.7 | 344.9 | 338.8 | 156 |
| 1731101220 | 341.89999 | 14.5 | 4.43 | 328 | 344.5 | 328 | 115 |
| 1731014760 | 327.39999 | -8 | -2.39 | 334.3 | 335.2 | 326.1 | 185 |
| 1730928360 | 335.39999 | 38.2 | 12.85 | 309.7 | 335.39999 | 309.7 | 153 |
| 1730841960 | 297.2 | 4.1 | 1.40 | 296.8 | 297.2 | 296.8 | 17 |
| 1730755560 | 293.1 | -2.9 | -0.98 | 293.5 | 294.2 | 289.8 | 2090 |
| 1730496360 | 296 | 3.4 | 1.16 | 291.5 | 296 | 291.1 | 21 |
| 1730409960 | 292.6 | -1.6 | -0.54 | 293.3 | 294.2 | 288.1 | 94 |
| 1730323560 | 294.2 | -10.1 | -3.32 | 305.3 | 305.3 | 294.2 | 139 |
| 1730237160 | 304.3 | -1.6 | -0.52 | 305.8 | 306.1 | 303.39999 | 122 |
| 1730150760 | 305.89999 | 1.5 | 0.49 | 307.3 | 307.6 | 305.39999 | 55 |
| 1729888020 | 304.39999 | 0.9 | 0.30 | 303.8 | 304.6 | 303.8 | 56 |
| 1729801560 | 303.5 | -0.7 | -0.23 | 305 | 310.2 | 299.1 | 106 |
| 1729715160 | 304.2 | 2.3 | 0.76 | 300 | 305.5 | 299.39999 | 82 |
| 1729628760 | 301.89999 | -26.9 | -8.18 | 296.2 | 301.89999 | 282.1 | 305 |
| 1729542360 | 328.8 | 2.2 | 0.67 | 329.1 | 335.2 | 327.1 | 177 |
| 1729283160 | 326.6 | 1.6 | 0.49 | 317.1 | 326.6 | 316 | 157 |
| 1729196760 | 325 | 5.1 | 1.59 | 329 | 329 | 325 | 59 |
| 1729110360 | 319.89999 | -4.9 | -1.51 | 323.6 | 325.1 | 318.8 | 108 |
| 1729023960 | 324.8 | 1.9 | 0.59 | 325.89999 | 326.89999 | 324.6 | 135 |
| 1728937620 | 322.89999 | 7.5 | 2.38 | 319 | 322.89999 | 318.8 | 46 |
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
