Premium
AdaptHealth Corporation (AHCO)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 3.73921380633 | 10.43 | 11.17 | 10.39 | 806519 | 10.82596922 | CS |
| 4 | 1.15 | 11.892450879 | 9.67 | 11.17 | 9.49 | 839937 | 10.40635199 | CS |
| 12 | 0.67 | 6.60098522167 | 10.15 | 11.36 | 9.09 | 1154377 | 10.06176883 | CS |
| 26 | 0.7 | 6.91699604743 | 10.12 | 11.7 | 8.575 | 1141565 | 10.29498489 | CS |
| 52 | 3.52 | 48.2191780822 | 7.3 | 11.9 | 6.91 | 1106538 | 10.10616956 | CS |
| 156 | -6.63 | -37.994269341 | 17.45 | 27.48 | 6.37 | 1201629 | 13.61165557 | CS |
| 260 | -2.44 | -18.4012066365 | 13.26 | 41.579 | 6.37 | 1001000 | 17.56034734 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 10.82 | 0.11 | 1.03 | 10.69 | 10.91 | 10.62 | 826317 |
| 1738280100 | 10.71 | 0.08 | 0.75 | 10.68 | 10.925 | 10.63 | 558368 |
| 1738193700 | 10.63 | -0.05 | -0.47 | 10.68 | 10.74 | 10.57 | 502674 |
| 1738107300 | 10.68 | -0.35 | -3.17 | 10.97 | 11.165 | 10.67 | 770000 |
| 1738020900 | 11.03 | 0.7 | 6.78 | 10.43 | 11.17 | 10.39 | 1375238 |
| 1737761700 | 10.33 | 0.16 | 1.57 | 10.25 | 10.463 | 10.035 | 644955 |
| 1737675300 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1737588900 | 10.17 | -0.33 | -3.14 | 10.43 | 10.43 | 10 | 775169 |
| 1737502500 | 10.5 | -0.02 | -0.19 | 10.62 | 10.65 | 10.48 | 890792 |
| 1737156900 | 10.52 | 0.14 | 1.35 | 10.42 | 10.545 | 10.2315 | 599683 |
| 1737070500 | 10.38 | 0.05 | 0.48 | 10.34 | 10.505 | 10.22 | 889875 |
| 1736984100 | 10.33 | -0.04 | -0.39 | 10.36 | 10.72 | 10.075 | 1174728 |
| 1736897700 | 10.37 | 0.04 | 0.39 | 10.44 | 10.55 | 10.07 | 1073522 |
| 1736811300 | 10.33 | 0.19 | 1.87 | 10.13 | 10.45 | 10.04 | 870691 |
| 1736552100 | 10.14 | 0.04 | 0.40 | 10.08 | 10.18 | 9.81 | 681041 |
| 1736379300 | 10.1 | 0.06 | 0.60 | 10.095 | 10.43 | 9.98 | 1176614 |
| 1736292900 | 10.04 | 0.5 | 5.24 | 9.6199999 | 10.06 | 9.55 | 844271 |
| 1736206500 | 9.5399999 | -0.1 | -1.04 | 9.67 | 9.78 | 9.49 | 624992 |
| 1735947300 | 9.64 | -0.06 | -0.62 | 9.68 | 9.84 | 9.525 | 533683 |
| 1735860900 | 9.7 | 0.18 | 1.89 | 9.52 | 9.8699999 | 9.52 | 677516 |
| 1735688100 | 9.52 | 0.16 | 1.71 | 9.3 | 9.6 | 9.265 | 925051 |
| 1735601700 | 9.36 | -0.17 | -1.78 | 9.44 | 9.45 | 9.21 | 866394 |
| 1735342500 | 9.53 | -0.26 | -2.66 | 9.65 | 9.74 | 9.4 | 721172 |
| 1735256100 | 9.7899999 | -0.26 | -2.59 | 9.99 | 10.1 | 9.59 | 1272941 |
| 1735077840 | 10.05 | -0.12 | -1.18 | 10.18 | 10.27 | 9.94 | 545618 |
| 1734996900 | 10.17 | -0.11 | -1.07 | 10.26 | 10.325 | 9.92 | 1406516 |
| 1734737700 | 10.28 | 0.59 | 6.09 | 9.555 | 10.48 | 9.555 | 11721916 |
| 1734651300 | 9.69 | 0.02 | 0.21 | 9.48 | 9.91 | 9.41 | 2236937 |
| 1734564900 | 9.67 | -0.37 | -3.69 | 10.115 | 10.12 | 9.43 | 2026230 |
| 1734478500 | 10.04 | 0.04 | 0.40 | 10.06 | 10.33 | 9.96 | 1428603 |
| 1734392100 | 10 | 0.45 | 4.71 | 9.49 | 10.225 | 9.39 | 1871980 |
| 1734132900 | 9.55 | 0.26 | 2.80 | 9.2449999 | 9.565 | 9.09 | 1293689 |
| 1734046500 | 9.2899999 | -0.42 | -4.33 | 9.6199999 | 9.81 | 9.28 | 901060 |
| 1733960100 | 9.71 | 0.17 | 1.78 | 9.585 | 9.85 | 9.4 | 1184722 |
| 1733873700 | 9.5399999 | 0.07 | 0.74 | 9.46 | 9.58 | 9.21 | 1069890 |
| 1733787300 | 9.47 | -0.26 | -2.67 | 9.75 | 9.97 | 9.47 | 798812 |
| 1733528100 | 9.73 | 0.01 | 0.10 | 9.74 | 9.775 | 9.47 | 624775 |
| 1733441700 | 9.72 | 0.03 | 0.31 | 9.625 | 9.8 | 9.39 | 856112 |
| 1733355300 | 9.69 | 0.11 | 1.15 | 9.57 | 9.74 | 9.48 | 726072 |
| 1733268900 | 9.58 | -0.46 | -4.58 | 9.98 | 9.96 | 9.35 | 1167110 |
| 1733182500 | 10.04 | 0.01 | 0.10 | 9.96 | 10.06 | 9.7899999 | 806130 |
| 1732917840 | 10.03 | 0.04 | 0.40 | 10 | 10.045 | 9.92 | 486627 |
| 1732750500 | 9.99 | 0.04 | 0.40 | 10.015 | 10.31 | 9.945 | 890913 |
| 1732664100 | 9.95 | -0.17 | -1.68 | 10.035 | 10.1122 | 9.78 | 700287 |
| 1732577700 | 10.12 | 0.26 | 2.69 | 10.04 | 10.31 | 9.76 | 1082186 |
| 1732318500 | 9.855 | -0.04 | -0.35 | 9.85 | 10.17 | 9.76 | 771739 |
| 1732232100 | 9.89 | 0.17 | 1.75 | 9.82 | 9.92 | 9.651 | 535816 |
| 1732145700 | 9.72 | -0.02 | -0.21 | 9.61 | 9.8 | 9.55 | 672276 |
| 1732059300 | 9.74 | 0.17 | 1.78 | 9.41 | 9.93 | 9.34 | 665406 |
| 1731972900 | 9.57 | -0.07 | -0.73 | 9.64 | 9.73 | 9.42 | 724795 |
| 1731713700 | 9.64 | -0.4 | -3.98 | 10.08 | 10.08 | 9.5235 | 792613 |
| 1731627300 | 10.04 | -0.56 | -5.28 | 10.58 | 10.58 | 10 | 1157909 |
| 1731540900 | 10.6 | -0.09 | -0.84 | 10.75 | 11.01 | 10.59 | 1189204 |
| 1731454500 | 10.69 | 0.24 | 2.30 | 10.43 | 11.36 | 10.3775 | 1749058 |
| 1731368100 | 10.45 | 0.36 | 3.57 | 10.15 | 10.48 | 9.925 | 975696 |
| 1731108900 | 10.09 | 0.26 | 2.64 | 9.85 | 10.225 | 9.73 | 1131974 |
| 1731022500 | 9.83 | -0.35 | -3.44 | 10.11 | 10.11 | 9.56 | 1288363 |
| 1730936100 | 10.18 | 1 | 10.89 | 9.71 | 10.255 | 9.625 | 2461614 |
| 1730849700 | 9.18 | -0.97 | -9.56 | 9.02 | 9.39 | 8.6001 | 3727296 |
| 1730763300 | 10.15 | -0.35 | -3.33 | 10.43 | 10.51 | 9.835 | 1257243 |
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
