Premium
Acadia Healthcare Company Inc (ACHC)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 1.55304027376 | 37.99 | 38.58 | 36.8 | 1778199 | 37.79501302 | CS |
| 4 | -2.13 | -5.23212969786 | 40.71 | 42.775 | 36.8 | 1674645 | 39.53387503 | CS |
| 12 | -17.33 | -30.9962439635 | 55.91 | 60.52 | 36.5 | 1692095 | 44.13649019 | CS |
| 26 | -28.95 | -42.8698356286 | 67.53 | 82.405 | 36.5 | 1415039 | 55.15435829 | CS |
| 52 | -38.5 | -49.948105864 | 77.08 | 87.77 | 36.5 | 1073570 | 61.36523053 | CS |
| 156 | -21.16 | -35.4201540007 | 59.74 | 89.85 | 36.5 | 743793 | 67.91445766 | CS |
| 260 | 5.5 | 16.6263603386 | 33.08 | 89.85 | 11.09 | 679916 | 58.29097469 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 38.58 | 0.62 | 1.63 | 37.85 | 39.055 | 37.16 | 1705435 |
| 1735342500 | 37.96 | -0.11 | -0.29 | 37.805 | 38.49 | 37.29 | 1265257 |
| 1735256100 | 38.07 | 0.4 | 1.06 | 37.67 | 38.51 | 37.03 | 2427016 |
| 1735077840 | 37.67 | 0.17 | 0.45 | 37.66 | 38.05 | 37.19 | 754803 |
| 1734996900 | 37.5 | -0.4 | -1.06 | 37.99 | 38.09 | 36.8 | 2599709 |
| 1734737700 | 37.9 | -0.69 | -1.79 | 38.42 | 39 | 37.89 | 4495612 |
| 1734651300 | 38.59 | -0.46 | -1.18 | 39.26 | 39.38 | 38.22 | 1264733 |
| 1734564900 | 39.05 | -0.59 | -1.49 | 39.99 | 40.57 | 39.01 | 2704011 |
| 1734478500 | 39.64 | -0.84 | -2.08 | 40.32 | 40.5 | 39.3 | 1170022 |
| 1734392100 | 40.48 | -0.18 | -0.44 | 40.02 | 41.15 | 39.96 | 1066466 |
| 1734132900 | 40.66 | 0.32 | 0.79 | 40.17 | 40.94 | 39.445 | 1075452 |
| 1734046500 | 40.34 | 0.5 | 1.26 | 41.87 | 42.43 | 40.25 | 1795204 |
| 1733960100 | 39.84 | -0.03 | -0.08 | 39.795 | 40.16 | 38.98 | 1345281 |
| 1733873700 | 39.87 | -0.93 | -2.28 | 40.09 | 40.68 | 38.17 | 1668286 |
| 1733787300 | 40.8 | -0.32 | -0.78 | 41.195 | 42.165 | 40.68 | 1306488 |
| 1733528100 | 41.12 | -0.38 | -0.92 | 41.845 | 41.86 | 40.6345 | 1380592 |
| 1733441700 | 41.5 | -0.66 | -1.57 | 41.96 | 42.2 | 41.2 | 990904 |
| 1733355300 | 42.16 | -0.09 | -0.21 | 42.24 | 42.775 | 41.8454 | 1393650 |
| 1733268900 | 42.25 | -0.27 | -0.63 | 42.7 | 42.7 | 41.64 | 1445744 |
| 1733182500 | 42.52 | 1.89 | 4.65 | 40.61 | 42.77 | 40.61 | 1340670 |
| 1732917840 | 40.63 | -0.65 | -1.57 | 41.235 | 41.643 | 40.53 | 451511 |
| 1732750500 | 41.28 | 0.25 | 0.61 | 41.05 | 41.62 | 40.945 | 3198330 |
| 1732664100 | 41.03 | 1.04 | 2.60 | 39.775 | 41.15 | 39.775 | 1619610 |
| 1732577700 | 39.99 | 1.76 | 4.60 | 38.89 | 40.04 | 38.7374 | 1441762 |
| 1732318500 | 38.23 | -0.36 | -0.93 | 38.38 | 38.99 | 38.06 | 1122528 |
| 1732232100 | 38.59 | -0.51 | -1.30 | 38.78 | 38.946 | 37.9 | 1466288 |
| 1732145700 | 39.1 | 2.01 | 5.42 | 36.98 | 39.89 | 36.7905 | 1954030 |
| 1732059300 | 37.09 | -0.04 | -0.11 | 36.93 | 37.48 | 36.605 | 1404069 |
| 1731972900 | 37.13 | -0.69 | -1.82 | 37.2101 | 37.6 | 36.5 | 1220593 |
| 1731713700 | 37.82 | -1.54 | -3.91 | 39 | 39.21 | 37.78 | 1835573 |
| 1731627300 | 39.36 | -0.47 | -1.18 | 40.0081 | 40.2 | 39.27 | 1143627 |
| 1731540900 | 39.83 | -0.28 | -0.70 | 40.04 | 40.54 | 39.64 | 1169683 |
| 1731454500 | 40.11 | -1.33 | -3.21 | 41.23 | 41.38 | 39.79 | 1427340 |
| 1731368100 | 41.44 | 0.62 | 1.52 | 40.91 | 41.8999 | 40.87 | 1472593 |
| 1731108900 | 40.82 | -1.26 | -2.99 | 42.15 | 42.46 | 40.79 | 982287 |
| 1731022500 | 42.08 | -0.41 | -0.96 | 42.27 | 43.03 | 41.67 | 1150279 |
| 1730936100 | 42.49 | -0.02 | -0.05 | 43.61 | 44.51 | 42.44 | 1707756 |
| 1730849700 | 42.51 | 0.18 | 0.43 | 42.005 | 42.75 | 41.93 | 1385260 |
| 1730763300 | 42.33 | 0.31 | 0.74 | 41.82 | 42.36 | 41.42 | 2315982 |
| 1730500500 | 42.02 | -0.67 | -1.57 | 42.56 | 43.66 | 41.75 | 2709599 |
| 1730414100 | 42.69 | -9.39 | -18.03 | 45.5 | 45.75 | 42.46 | 5584961 |
| 1730327700 | 52.08 | 0.48 | 0.93 | 50.84 | 52.315 | 50.5901 | 1225810 |
| 1730241300 | 51.6 | 0.11 | 0.21 | 51.45 | 52.39 | 51.275 | 760374 |
| 1730154900 | 51.49 | 0.6 | 1.18 | 51.16 | 52.18 | 50.95 | 1273353 |
| 1729895700 | 50.89 | -0.33 | -0.64 | 50.44 | 51.98 | 50.255 | 1270353 |
| 1729809300 | 51.22 | 0.46 | 0.91 | 50.76 | 51.62 | 50.36 | 1538221 |
| 1729722900 | 50.76 | -0.9 | -1.74 | 51.75 | 51.845 | 50.2 | 1538218 |
| 1729636500 | 51.66 | -1.5 | -2.82 | 53.06 | 53.15 | 51.54 | 1349960 |
| 1729550100 | 53.16 | 1.13 | 2.17 | 52.31 | 54.1504 | 51.75 | 2263392 |
| 1729290900 | 52.03 | -7.29 | -12.29 | 59.08 | 60.52 | 51.07 | 6211117 |
| 1729204500 | 59.32 | 1.93 | 3.36 | 56.93 | 59.39 | 56.51 | 1116034 |
| 1729118100 | 57.39 | 0.43 | 0.75 | 56.89 | 58.65 | 56.455 | 875334 |
| 1729031700 | 56.96 | 0.03 | 0.05 | 56.84 | 58.94 | 56.52 | 1082658 |
| 1728945300 | 56.93 | 2.11 | 3.85 | 54.88 | 56.945 | 54.5 | 915985 |
| 1728686100 | 54.82 | -0.65 | -1.17 | 55.09 | 55.58 | 54.414 | 1036429 |
| 1728599700 | 55.47 | 1.12 | 2.06 | 54.03 | 55.54 | 53.86 | 1384391 |
| 1728513300 | 54.35 | -0.91 | -1.65 | 55.38 | 56.38 | 53.65 | 2018079 |
| 1728426900 | 55.26 | 0.3 | 0.55 | 55.35 | 56.09 | 54.965 | 1716026 |
| 1728340500 | 54.96 | -0.84 | -1.51 | 55.91 | 56.175 | 54.53 | 1872508 |
| 1728081300 | 55.8 | -0.91 | -1.60 | 56.7 | 56.91 | 55.07 | 2488979 |
| 1727994900 | 56.71 | -2.09 | -3.55 | 58.74 | 59.02 | 56.3 | 2601427 |
| 1727908500 | 58.8 | -3.61 | -5.78 | 61.53 | 62.3384 | 58.75 | 1771946 |
| 1727822100 | 62.41 | -1 | -1.58 | 62.99 | 63.4099 | 61.95 | 2377822 |
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
