Premium
Veradigm Inc (CE) (MDRX)
USOTC
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 | -0.75 | -7.31707317073 | 10.25 | 10.25 | 9 | 163711 | 9.66024502 | CS |
| 4 | -1.1 | -10.3773584906 | 10.6 | 11.8 | 9 | 339543 | 10.37745273 | CS |
| 12 | 0 | 0 | 9.5 | 11.8 | 8.65 | 347390 | 10.10930346 | CS |
| 26 | 0.5 | 5.55555555556 | 9 | 11.8 | 7.5 | 303346 | 9.91809336 | CS |
| 52 | 2.94 | 44.8170731707 | 6.56 | 11.8 | 5.01 | 947137 | 7.62357287 | CS |
| 156 | 2.94 | 44.8170731707 | 6.56 | 11.8 | 5.01 | 947137 | 7.62357287 | CS |
| 260 | 2.94 | 44.8170731707 | 6.56 | 11.8 | 5.01 | 947137 | 7.62357287 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 9.5 | -0.01 | -0.11 | 9.5 | 9.52 | 9.5 | 161337 |
| 1734646800 | 9.51 | -0.24 | -2.46 | 9.5 | 9.875 | 9.5 | 26747 |
| 1734560940 | 9.75 | 0.25 | 2.63 | 9.51 | 10 | 9.51 | 52245 |
| 1734474360 | 9.5 | -0.26 | -2.66 | 10.1 | 10.1 | 9.5 | 379843 |
| 1734388140 | 9.76 | -0.24 | -2.40 | 9.75 | 10.05 | 9.75 | 258414 |
| 1734128940 | 10 | -0.21 | -2.06 | 10.25 | 10.25 | 9 | 101306 |
| 1734042480 | 10.21 | -0.34 | -3.22 | 10.6 | 10.6 | 10.2 | 1149748 |
| 1733955900 | 10.55 | 0.16 | 1.54 | 10.75 | 10.75 | 10.5 | 835824 |
| 1733869200 | 10.39 | -0.36 | -3.35 | 10 | 10.75 | 10 | 654186 |
| 1733782800 | 10.75 | -0.2 | -1.83 | 10.945 | 11 | 10.51 | 281438 |
| 1733523600 | 10.95 | 0.4 | 3.79 | 10.55 | 10.95 | 10.55 | 177098 |
| 1733437500 | 10.55 | -0.24 | -2.22 | 10.79 | 10.9 | 10.55 | 232868 |
| 1733350980 | 10.79 | 0.24 | 2.27 | 10.525 | 10.79 | 10.525 | 104267 |
| 1733264700 | 10.55 | 0.5 | 4.98 | 10.01 | 11.8 | 10.01 | 382626 |
| 1733178180 | 10.05 | -0.35 | -3.37 | 10.1 | 10.6 | 9.85 | 307046 |
| 1732918200 | 10.4 | 0 | 0.00 | 10.4 | 10.75 | 10.15 | 16349 |
| 1732746540 | 10.4 | -0.18 | -1.70 | 10.3 | 10.7 | 10.3 | 464140 |
| 1732660140 | 10.58 | -0.14 | -1.31 | 10.496 | 11.2 | 10.32 | 68694 |
| 1732573560 | 10.72 | -0.12 | -1.11 | 10.3 | 11.3 | 10.3 | 798472 |
| 1732314000 | 10.84 | -0.15 | -1.36 | 10.6 | 10.94 | 10.6 | 159890 |
| 1732227900 | 10.99 | 0.48 | 4.57 | 10.8 | 11.25 | 10.7 | 254850 |
| 1732141740 | 10.51 | 0.07 | 0.67 | 11 | 11 | 10.26 | 528550 |
| 1732054800 | 10.44 | -0.25 | -2.34 | 10.25 | 11 | 10.25 | 544661 |
| 1731968640 | 10.69 | 0.03 | 0.28 | 10.75 | 11.2 | 10.5 | 69917 |
| 1731709260 | 10.66 | -0.15 | -1.39 | 11.5 | 11.5 | 10 | 70633 |
| 1731622800 | 10.81 | -0.34 | -3.05 | 11.01 | 11.14 | 10.8 | 585254 |
| 1731536760 | 11.15 | 0.04 | 0.36 | 11.11 | 11.5 | 11.06 | 76963 |
| 1731450480 | 11.11 | -0.14 | -1.24 | 11.25 | 11.375 | 11.11 | 1461878 |
| 1731363600 | 11.25 | 1.65 | 17.19 | 9.7 | 11.8 | 9.6 | 1743464 |
| 1731104400 | 9.6 | 0.1 | 1.05 | 9.5 | 9.6 | 9.4 | 255220 |
| 1731018540 | 9.5 | -0.45 | -4.52 | 9.5 | 9.7 | 9.5 | 67839 |
| 1730931600 | 9.95 | 0.53 | 5.63 | 9.46 | 9.95 | 9.42 | 224800 |
| 1730845680 | 9.42 | 0.02 | 0.21 | 8.98 | 9.46 | 8.98 | 467027 |
| 1730759160 | 9.4 | 0.14 | 1.51 | 8.9 | 9.52 | 8.9 | 175665 |
| 1730496420 | 9.26 | -0.14 | -1.49 | 9.4 | 9.4949999 | 9.26 | 1155440 |
| 1730409780 | 9.4 | -0.03 | -0.32 | 9.41 | 9.43 | 9.2 | 2388209 |
| 1730323500 | 9.43 | 0.18 | 1.95 | 8.95 | 9.5 | 8.95 | 74957 |
| 1730237280 | 9.25 | 0 | 0.00 | 9.11 | 9.25 | 9.11 | 3423 |
| 1730150880 | 9.25 | 0 | 0.00 | 9.15 | 9.4 | 9.15 | 17500 |
| 1729891500 | 9.25 | 0.25 | 2.78 | 9.09 | 9.99 | 9 | 142818 |
| 1729805160 | 9 | -0.05 | -0.55 | 8.95 | 9.09 | 8.95 | 57649 |
| 1729718940 | 9.05 | 0 | 0.00 | 9.02 | 9.09 | 8.9 | 116868 |
| 1729632300 | 9.05 | 0 | 0.00 | 9.0399999 | 9.1 | 8.91 | 126411 |
| 1729545600 | 9.05 | 0 | 0.00 | 8.9 | 9.2 | 8.9 | 45449 |
| 1729286400 | 9.05 | 0.05 | 0.55 | 9.15 | 9.2 | 9 | 85036 |
| 1729200000 | 9.0007 | -0.25 | -2.70 | 9.25 | 9.28 | 9 | 222452 |
| 1729113960 | 9.25 | 0.02 | 0.22 | 9.25 | 9.3 | 9.25 | 195735 |
| 1729027680 | 9.23 | -0.03 | -0.32 | 9.5 | 9.5 | 9.1 | 152797 |
| 1728941220 | 9.26 | -0.05 | -0.54 | 9.59 | 9.59 | 9 | 20621 |
| 1728681900 | 9.31 | -0.19 | -2.00 | 9.26 | 9.5 | 9.26 | 7803 |
| 1728595560 | 9.5 | 0.12 | 1.28 | 9.74 | 9.74 | 9.25 | 64140 |
| 1728508800 | 9.38 | 0.05 | 0.54 | 8.71 | 9.49 | 8.71 | 34988 |
| 1728422580 | 9.33 | 0.03 | 0.32 | 8.65 | 9.49 | 8.65 | 31598 |
| 1728336000 | 9.3 | 0.04 | 0.43 | 9.25 | 9.52 | 9.15 | 268074 |
| 1728077220 | 9.26 | 0.03 | 0.27 | 9.52 | 9.52 | 9.25 | 123272 |
| 1727990760 | 9.235 | -0.17 | -1.76 | 9.21 | 9.5 | 9.21 | 310082 |
| 1727904000 | 9.4 | -0.02 | -0.21 | 9.45 | 9.5 | 9.25 | 164455 |
| 1727818140 | 9.42 | -0.28 | -2.89 | 9.5 | 9.9 | 9.41 | 305849 |
| 1727731380 | 9.7 | 0.2 | 2.11 | 9.5 | 9.8 | 9.5 | 248212 |
| 1727472000 | 9.5 | -0.31 | -3.16 | 9.5 | 9.85 | 9.5 | 1154121 |
| 1727386200 | 9.81 | 0.05 | 0.51 | 9.9 | 9.9 | 9.81 | 113501 |
| 1727299200 | 9.76 | -0.05 | -0.51 | 9.95 | 9.95 | 9.75 | 165728 |
| 1727212800 | 9.81 | -0.09 | -0.91 | 9.7 | 9.9 | 9.5 | 190233 |
| 1727126940 | 9.9 | 0.15 | 1.54 | 9.405 | 9.9 | 9.405 | 744839 |
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
