Premium
Alignment Healthcare Inc (ALHC)
NASDAQ
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 | -0.32 | -2.89855072464 | 11.04 | 11.33 | 10.18 | 1885344 | 10.64329423 | CS |
| 4 | -1.68 | -13.5483870968 | 12.4 | 13.22 | 10.18 | 1655712 | 11.5953887 | CS |
| 12 | -1.12 | -9.45945945946 | 11.84 | 14.25 | 9.15 | 1907071 | 11.64520155 | CS |
| 26 | 3.4 | 46.4480874317 | 7.32 | 14.25 | 7.19 | 1438001 | 10.8659443 | CS |
| 52 | 2.04 | 23.5023041475 | 8.68 | 14.25 | 4.46 | 1166271 | 9.20655976 | CS |
| 156 | -3.13 | -22.5992779783 | 13.85 | 19.17 | 4.46 | 895816 | 9.24314283 | CS |
| 260 | -8.33 | -43.7270341207 | 19.05 | 28.5921 | 4.46 | 827417 | 10.6478612 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 10.72 | 0.01 | 0.09 | 10.7 | 10.79 | 10.42 | 758606 |
| 1734996900 | 10.71 | 0.1 | 0.94 | 10.5 | 10.75 | 10.37 | 1705367 |
| 1734737700 | 10.61 | 0.34 | 3.31 | 10.2 | 10.73 | 10.18 | 3837298 |
| 1734651300 | 10.27 | -0.49 | -4.55 | 10.76 | 10.8608 | 10.19 | 1091305 |
| 1734564900 | 10.76 | -0.07 | -0.65 | 10.91 | 11.19 | 10.612 | 1875669 |
| 1734478500 | 10.83 | -0.38 | -3.39 | 11.07 | 11.33 | 10.82 | 1065210 |
| 1734392100 | 11.21 | -0.24 | -2.10 | 11.34 | 11.58 | 11.11 | 1109875 |
| 1734132900 | 11.45 | 0.33 | 2.97 | 11.12 | 11.47 | 10.93 | 1376437 |
| 1734046500 | 11.12 | -0.61 | -5.20 | 11.7 | 11.95 | 11.1 | 1518711 |
| 1733960100 | 11.73 | 0.12 | 1.03 | 11.66 | 11.815 | 11.44 | 1137017 |
| 1733873700 | 11.61 | 0.18 | 1.57 | 11.38 | 11.67 | 11.11 | 2002497 |
| 1733787300 | 11.43 | 0.04 | 0.35 | 11.54 | 11.66 | 11.27 | 1904643 |
| 1733528100 | 11.39 | -0.81 | -6.64 | 12.32 | 12.32 | 11.32 | 1863404 |
| 1733441700 | 12.2 | -0.32 | -2.56 | 12.49 | 12.545 | 12.1 | 1253051 |
| 1733355300 | 12.52 | -0.03 | -0.24 | 12.55 | 12.665 | 12.26 | 2360291 |
| 1733268900 | 12.55 | -0.29 | -2.26 | 13.29 | 13.33 | 12.52 | 2252432 |
| 1733182500 | 12.84 | 0.23 | 1.82 | 12.68 | 12.97 | 12.47 | 2460008 |
| 1732917840 | 12.61 | -0.22 | -1.71 | 12.86 | 13.14 | 12.53 | 715142 |
| 1732750500 | 12.83 | 0.56 | 4.56 | 12.27 | 12.98 | 12.25 | 969231 |
| 1732664100 | 12.27 | -0.12 | -0.97 | 12.39 | 12.52 | 12.03 | 1342682 |
| 1732577700 | 12.39 | 0.34 | 2.82 | 12.18 | 12.6 | 12 | 1811270 |
| 1732318500 | 12.05 | -0.05 | -0.41 | 12.31 | 12.4 | 11.96 | 1265265 |
| 1732232100 | 12.1 | 0.15 | 1.26 | 11.97 | 12.195 | 11.55 | 2242987 |
| 1732145700 | 11.95 | 0.86 | 7.75 | 11.39 | 12.24 | 11.37 | 3322973 |
| 1732059300 | 11.09 | -0.08 | -0.67 | 10.8 | 11.25 | 10.8 | 4288937 |
| 1731972900 | 11.165 | -0.32 | -2.79 | 11.59 | 11.655 | 10.95 | 3424845 |
| 1731713700 | 11.485 | -1.35 | -10.48 | 11.1 | 11.65 | 10.85 | 15157998 |
| 1731627300 | 12.83 | 0.05 | 0.39 | 12.64 | 13.21 | 12.61 | 783332 |
| 1731540900 | 12.78 | -0.38 | -2.89 | 13.24 | 13.4 | 12.72 | 934141 |
| 1731454500 | 13.16 | -0.3 | -2.23 | 14.1 | 14.2 | 12.9 | 1516036 |
| 1731368100 | 13.46 | -0.21 | -1.54 | 13.73 | 13.8995 | 13.24 | 1246640 |
| 1731108900 | 13.67 | -0.11 | -0.80 | 13.79 | 13.98 | 13.52 | 1156401 |
| 1731022500 | 13.78 | -0.37 | -2.61 | 14 | 14.24 | 13.69 | 1114410 |
| 1730936100 | 14.15 | 0.87 | 6.55 | 14 | 14.25 | 13.54 | 3288041 |
| 1730849700 | 13.28 | -0.01 | -0.08 | 13.14 | 13.41 | 12.76 | 852291 |
| 1730763300 | 13.29 | 0.34 | 2.63 | 13 | 13.45 | 12.9147 | 1200863 |
| 1730500500 | 12.95 | 0.55 | 4.44 | 12.42 | 12.99 | 12.07 | 1424628 |
| 1730414100 | 12.4 | 0.67 | 5.71 | 11.7 | 12.44 | 11.49 | 2411611 |
| 1730327700 | 11.73 | 0.02 | 0.17 | 11.71 | 11.89 | 11.055 | 2774260 |
| 1730241300 | 11.71 | 0.17 | 1.47 | 11.34 | 12.07 | 11.32 | 1428450 |
| 1730154900 | 11.54 | 0.5 | 4.53 | 11.18 | 11.575 | 11 | 888044 |
| 1729895700 | 11.04 | 0.4 | 3.76 | 10.73 | 11.3 | 10.73 | 609621 |
| 1729809300 | 10.64 | 0.1 | 0.95 | 10.6 | 10.98 | 10.57 | 637480 |
| 1729722900 | 10.54 | -0.22 | -2.04 | 10.72 | 10.92 | 10.11 | 1081556 |
| 1729636500 | 10.76 | 0.31 | 2.97 | 10.29 | 11.07 | 10.29 | 1206974 |
| 1729550100 | 10.45 | -0.43 | -3.95 | 10.88 | 10.9853 | 10.43 | 868965 |
| 1729290900 | 10.88 | -0.55 | -4.81 | 11.53 | 11.73 | 10.79 | 1215094 |
| 1729204500 | 11.43 | -0.37 | -3.14 | 11.76 | 11.81 | 11.19 | 643438 |
| 1729118100 | 11.8 | 0.94 | 8.66 | 10.97 | 11.81 | 10.92 | 934536 |
| 1729031700 | 10.86 | -0.53 | -4.65 | 10.67 | 11.0775 | 10.64 | 869947 |
| 1728945300 | 11.39 | -0.06 | -0.52 | 11.3 | 11.73 | 11.17 | 656362 |
| 1728686100 | 11.45 | 0.14 | 1.24 | 11.13 | 11.51 | 10.95 | 722505 |
| 1728599700 | 11.31 | -0.02 | -0.18 | 11.28 | 11.55 | 11.04 | 971837 |
| 1728513300 | 11.33 | -0.39 | -3.33 | 11.52 | 11.98 | 11.005 | 1376522 |
| 1728426900 | 11.72 | 0.87 | 8.02 | 10.98 | 12.2499 | 10.87 | 3014226 |
| 1728340500 | 10.85 | -0.07 | -0.64 | 11.07 | 11.105 | 10.54 | 1280629 |
| 1728081300 | 10.92 | 0.05 | 0.46 | 10.87 | 11.31 | 10.77 | 1034670 |
| 1727994900 | 10.87 | -0.4 | -3.51 | 11.13 | 11.18 | 10.65 | 1199474 |
| 1727908500 | 11.265 | 1.27 | 12.65 | 9.53 | 11.6179 | 9.15 | 4226561 |
| 1727822100 | 10 | -1.82 | -15.40 | 11.84 | 11.91 | 9.4149999 | 7523828 |
| 1727735700 | 11.82 | 0.35 | 3.05 | 11.52 | 11.92 | 11.36 | 1442968 |
| 1727476500 | 11.47 | 0.35 | 3.15 | 11.21 | 11.64 | 11.15 | 976585 |
| 1727390100 | 11.12 | -0.14 | -1.24 | 11.34 | 11.5 | 11.07 | 544345 |
| 1727303700 | 11.26 | 0.21 | 1.90 | 11.09 | 11.5199 | 11.08 | 1466987 |
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
