Premium
Acadia Healthcare Company Inc (ACHC)
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 | -0.63 | -1.97430272642 | 31.91 | 32.56 | 30.33 | 2575398 | 31.33707372 | CS |
| 4 | 6.3 | 25.2201761409 | 24.98 | 32.82 | 23.43 | 3613991 | 27.71056013 | CS |
| 12 | 4.28 | 15.8518518519 | 27 | 32.82 | 21.6 | 3095921 | 26.50017473 | CS |
| 26 | 17.79 | 131.875463306 | 13.49 | 32.82 | 11.43 | 3351598 | 22.32873149 | CS |
| 52 | 6.82 | 27.8822567457 | 24.46 | 32.82 | 11.43 | 3024298 | 21.16371002 | CS |
| 156 | -45.23 | -59.1164553653 | 76.51 | 87.77 | 11.43 | 1834151 | 33.07422852 | CS |
| 260 | -31.49 | -50.1672773618 | 62.77 | 89.85 | 11.43 | 1321063 | 39.5064076 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 31.28 | -0.12 | -0.38 | 31.78 | 31.985 | 30.73 | 2966528 |
| 1783636500 | 31.4 | 0.66 | 2.15 | 31.2 | 32.56 | 31.04 | 2999171 |
| 1783550100 | 30.74 | -1.18 | -3.70 | 31.575 | 31.91 | 30.33 | 2009579 |
| 1783463700 | 31.92 | 0.83 | 2.67 | 31.18 | 32.1 | 31.085 | 2793810 |
| 1783377300 | 31.09 | -0.82 | -2.57 | 31.91 | 32.36 | 31.07 | 2499032 |
| 1783031700 | 31.91 | 0.66 | 2.11 | 31.5 | 32.82 | 31.35 | 4504793 |
| 1782945300 | 31.25 | 1.72 | 5.82 | 29.53 | 31.35 | 28.825 | 3496602 |
| 1782858900 | 29.53 | 1.84 | 6.64 | 27.71 | 29.72 | 27.61 | 3508423 |
| 1782772500 | 27.69 | 0.27 | 0.98 | 27.18 | 27.725 | 26.41 | 2455422 |
| 1782513300 | 27.42 | 1.18 | 4.50 | 26.03 | 27.65 | 25.93 | 15689120 |
| 1782426900 | 26.24 | 1.28 | 5.13 | 25.37 | 26.35 | 25.1 | 3694467 |
| 1782340500 | 24.96 | 0.42 | 1.71 | 24.63 | 25.01 | 24.03 | 2885318 |
| 1782254100 | 24.54 | -0.67 | -2.66 | 25.02 | 25.3 | 23.67 | 2981700 |
| 1782167700 | 25.21 | 0.34 | 1.37 | 25.04 | 25.42 | 24.74 | 2493058 |
| 1781822100 | 24.87 | 1.37 | 5.83 | 23.88 | 24.915 | 23.79 | 3076605 |
| 1781735700 | 23.5 | -1.49 | -5.96 | 24.89 | 24.89 | 23.43 | 3208401 |
| 1781649300 | 24.99 | 0 | 0.00 | 25.06 | 25.5 | 24.77 | 2384372 |
| 1781562900 | 24.99 | 0.39 | 1.59 | 24.79 | 25.01 | 24.21 | 2473562 |
| 1781303700 | 24.6 | -0.29 | -1.17 | 24.98 | 25.19 | 24.545 | 1898406 |
| 1781217300 | 24.89 | 0.98 | 4.10 | 24.08 | 25.09 | 23.885 | 2611185 |
| 1781130900 | 23.91 | -1.59 | -6.24 | 25.945 | 26.13 | 23.78 | 1801262 |
| 1781044500 | 25.5 | 0.18 | 0.71 | 25.36 | 25.68 | 25.16 | 2726012 |
| 1780958100 | 25.32 | 0.84 | 3.43 | 24.47 | 25.54 | 24.29 | 1380189 |
| 1780698900 | 24.48 | -0.73 | -2.90 | 25.35 | 25.63 | 24.33 | 2509950 |
| 1780612500 | 25.21 | -0.52 | -2.02 | 25.88 | 26.835 | 25.08 | 3924890 |
| 1780526100 | 25.73 | 1.31 | 5.36 | 25.51 | 26.17 | 25.29 | 3127691 |
| 1780439700 | 24.42 | 1.11 | 4.76 | 23.57 | 24.84 | 23.44 | 2319057 |
| 1780353300 | 23.31 | 0.11 | 0.47 | 22.97 | 23.95 | 22.6601 | 2066023 |
| 1780094100 | 23.2 | -0.56 | -2.36 | 23.44 | 23.85 | 23.065 | 2763046 |
| 1780007700 | 23.76 | -0.33 | -1.37 | 24.03 | 24.22 | 23.55 | 1718131 |
| 1779921300 | 24.09 | 0.6 | 2.55 | 23.55 | 24.23 | 23.55 | 1444836 |
| 1779834900 | 23.49 | 0.31 | 1.34 | 23.17 | 23.71 | 22.54 | 2621792 |
| 1779489300 | 23.18 | 0.16 | 0.70 | 23.07 | 23.6 | 22.78 | 2551858 |
| 1779402900 | 23.02 | -1.05 | -4.36 | 23.85 | 24.05 | 22.43 | 4621372 |
| 1779316500 | 24.07 | -0.85 | -3.41 | 24.92 | 25.19 | 23.98 | 1539586 |
| 1779230100 | 24.92 | -0.39 | -1.54 | 24.97 | 25.4 | 23.94 | 2934678 |
| 1779143700 | 25.31 | -0.5 | -1.94 | 25.81 | 26.05 | 25.2701 | 1909323 |
| 1778884500 | 25.81 | -0.99 | -3.69 | 26.455 | 26.525 | 25.61 | 1222228 |
| 1778798100 | 26.8 | -0.35 | -1.29 | 27.2 | 27.57 | 26.735 | 2234245 |
| 1778711700 | 27.15 | 1.13 | 4.34 | 26.03 | 27.75 | 26 | 3269876 |
| 1778625300 | 26.02 | 1.01 | 4.04 | 25.07 | 26.45 | 24.45 | 2975978 |
| 1778538900 | 25.01 | -0.17 | -0.68 | 25.14 | 25.69 | 24.95 | 1706712 |
| 1778279700 | 25.18 | 0.72 | 2.94 | 24.61 | 25.48 | 24.61 | 1811752 |
| 1778193300 | 24.46 | -0.84 | -3.32 | 25.12 | 25.37 | 24.34 | 2268070 |
| 1778106900 | 25.3 | 0.03 | 0.12 | 25.27 | 26.065 | 25.23 | 2610756 |
| 1778020500 | 25.27 | -2.42 | -8.72 | 27.5 | 27.9 | 25.25 | 3323354 |
| 1777934100 | 27.685 | -0.17 | -0.59 | 29.384 | 30.1991 | 27.58 | 4182891 |
| 1777674900 | 27.85 | 1.96 | 7.55 | 25.79 | 27.955 | 25.715 | 5246990 |
| 1777588500 | 25.895 | -2.37 | -8.37 | 27.13 | 27.705 | 21.6 | 10933744 |
| 1777502100 | 28.26 | 0.68 | 2.47 | 27.58 | 28.57 | 27.05 | 3988519 |
| 1777415700 | 27.58 | -0.57 | -2.02 | 28.42 | 28.49 | 27.49 | 2613016 |
| 1777329300 | 28.15 | 0.77 | 2.81 | 27.37 | 28.47 | 27.26 | 2275738 |
| 1777070100 | 27.38 | 0.04 | 0.15 | 26.732 | 27.72 | 25.87 | 2961675 |
| 1776983700 | 27.34 | -0.67 | -2.39 | 27.89 | 28.03 | 26.98 | 1981929 |
| 1776897300 | 28.01 | 0.57 | 2.08 | 27.65 | 28.165 | 27.49 | 2522473 |
| 1776810900 | 27.44 | -0.4 | -1.44 | 28.05 | 28.27 | 27.38 | 1709748 |
| 1776724500 | 27.84 | 0.84 | 3.11 | 26.81 | 27.87 | 26.81 | 3457951 |
| 1776465300 | 27 | 0.11 | 0.41 | 27 | 27.87 | 26.76 | 3549896 |
| 1776378900 | 26.89 | 0.28 | 1.05 | 26.51 | 27.01 | 26.1401 | 2619686 |
| 1776292500 | 26.61 | 0.05 | 0.19 | 26.56 | 26.645 | 26.22 | 2039293 |
| 1776206100 | 26.56 | 0.01 | 0.04 | 26.58 | 27.015 | 26.19 | 2410737 |
| 1776119700 | 26.55 | 0.61 | 2.35 | 25.945 | 26.57 | 25.5 | 2423982 |
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.
