Premium
Astrana Health Inc (ASTH)
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 | 5.47 | 13.8270980789 | 39.56 | 45.57 | 39.49 | 1010432 | 43.54178952 | CS |
| 4 | 7.41 | 19.696969697 | 37.62 | 45.57 | 35.995 | 682115 | 40.486237 | CS |
| 12 | 18.23 | 68.0223880597 | 26.8 | 45.57 | 26.77 | 538574 | 37.19173858 | CS |
| 26 | 19.87 | 78.9745627981 | 25.16 | 45.57 | 18.08 | 531149 | 30.09310749 | CS |
| 52 | 20.27 | 81.8659127625 | 24.76 | 45.57 | 18.08 | 481376 | 28.40532145 | CS |
| 156 | 2.82 | 6.68088130775 | 42.21 | 63.2 | 18.08 | 353764 | 32.90950779 | CS |
| 260 | 2.82 | 6.68088130775 | 42.21 | 63.2 | 18.08 | 353764 | 32.90950779 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 45.03 | 0.52 | 1.17 | 44.71 | 45.08 | 43.55 | 714737 |
| 1782513300 | 44.51 | 1.01 | 2.32 | 42.9 | 44.59 | 42.5 | 1964265 |
| 1782426900 | 43.5 | 1.23 | 2.91 | 42.675 | 43.74 | 41.82 | 684065 |
| 1782340500 | 42.27 | 1.07 | 2.60 | 41.55 | 42.57 | 41.125 | 952014 |
| 1782254100 | 41.2 | 1.61 | 4.07 | 39.56 | 41.35 | 39.49 | 737109 |
| 1782167700 | 39.59 | 0.42 | 1.07 | 39.5 | 40.5796 | 39.38 | 635375 |
| 1781822100 | 39.17 | 1.01 | 2.65 | 38.89 | 39.34 | 38.42 | 936315 |
| 1781735700 | 38.16 | -0.25 | -0.65 | 38.38 | 38.865 | 37.75 | 429433 |
| 1781649300 | 38.41 | 0.03 | 0.08 | 38.64 | 38.97 | 38.05 | 448422 |
| 1781562900 | 38.38 | -0.24 | -0.62 | 38.4 | 38.75 | 37.27 | 452331 |
| 1781303700 | 38.62 | -1.23 | -3.09 | 39.85 | 40.05 | 38.25 | 520037 |
| 1781217300 | 39.85 | 1.12 | 2.89 | 39 | 40.13 | 38.74 | 745163 |
| 1781130900 | 38.73 | 0.44 | 1.15 | 38.47 | 38.96 | 35.995 | 903734 |
| 1781044500 | 38.29 | -0.1 | -0.26 | 38.62 | 39.3 | 36.89 | 474965 |
| 1780958100 | 38.39 | 0.4 | 1.05 | 37.99 | 38.96 | 37.56 | 434393 |
| 1780698900 | 37.99 | 0.14 | 0.37 | 38.22 | 38.76 | 37.73 | 632869 |
| 1780612500 | 37.85 | 1.15 | 3.13 | 37.2 | 38.52 | 37.03 | 547802 |
| 1780526100 | 36.7 | -0.21 | -0.57 | 36.91 | 36.98 | 36.12 | 338346 |
| 1780439700 | 36.91 | -0.85 | -2.25 | 37.62 | 38.63 | 36.69 | 408831 |
| 1780353300 | 37.76 | 0.14 | 0.37 | 37.53 | 39.09 | 37.4 | 413778 |
| 1780094100 | 37.62 | -0.71 | -1.85 | 38.3 | 38.45 | 37.5 | 385989 |
| 1780007700 | 38.33 | -0.19 | -0.49 | 38.5 | 38.98 | 38.23 | 320520 |
| 1779921300 | 38.52 | -0.02 | -0.05 | 38.79 | 39.045 | 38.25 | 347086 |
| 1779834900 | 38.54 | 0.69 | 1.82 | 38.9 | 39.4799 | 38.08 | 554630 |
| 1779489300 | 37.85 | 0.47 | 1.26 | 37.54 | 37.93 | 37.27 | 375895 |
| 1779402900 | 37.38 | -1.38 | -3.56 | 38.76 | 38.76 | 36.95 | 427254 |
| 1779316500 | 38.76 | -0.54 | -1.37 | 39.3 | 39.8699 | 37.92 | 327273 |
| 1779230100 | 39.3 | 0.32 | 0.82 | 39.01 | 39.67 | 38.98 | 313966 |
| 1779143700 | 38.98 | 0.72 | 1.88 | 38.26 | 39.75 | 38.25 | 491772 |
| 1778884500 | 38.26 | -0.9 | -2.30 | 39 | 39.6 | 37.77 | 373804 |
| 1778798100 | 39.16 | -0.6 | -1.51 | 39.76 | 39.81 | 38.8147 | 367179 |
| 1778711700 | 39.76 | 0.75 | 1.92 | 38.55 | 39.93 | 37.9001 | 605019 |
| 1778625300 | 39.01 | 1.04 | 2.74 | 38.99 | 39.62 | 36.76 | 601493 |
| 1778538900 | 37.97 | -1.33 | -3.38 | 39.47 | 39.652 | 37.08 | 561109 |
| 1778279700 | 39.3 | 3.22 | 8.92 | 36.91 | 39.9 | 35.53 | 929999 |
| 1778193300 | 36.08 | 0.83 | 2.35 | 35.26 | 36.2 | 35.13 | 614218 |
| 1778106900 | 35.25 | 0.06 | 0.17 | 35.02 | 35.785 | 34.57 | 359325 |
| 1778020500 | 35.19 | 0.21 | 0.60 | 35 | 35.545 | 34.685 | 519209 |
| 1777934100 | 34.98 | 0.09 | 0.26 | 34.52 | 35.85 | 34.185 | 457901 |
| 1777674900 | 34.89 | 0.75 | 2.20 | 34.36 | 34.94 | 33.42 | 543165 |
| 1777588500 | 34.14 | -0.88 | -2.50 | 34.79 | 35.1 | 33.7301 | 330152 |
| 1777502100 | 35.015 | 0.13 | 0.36 | 34.9 | 35.375 | 34.435 | 434412 |
| 1777415700 | 34.89 | 0.88 | 2.59 | 34.01 | 34.94 | 33.57 | 601448 |
| 1777329300 | 34.01 | 0.29 | 0.86 | 33.94 | 34.86 | 33.4506 | 354303 |
| 1777070100 | 33.72 | 0.79 | 2.40 | 32.65 | 33.775 | 32.11 | 444729 |
| 1776983700 | 32.93 | -0.77 | -2.28 | 32.905 | 34.385 | 32.63 | 428600 |
| 1776897300 | 33.7 | 1.15 | 3.53 | 33 | 33.74 | 32.49 | 418931 |
| 1776810900 | 32.549999 | 1.1 | 3.50 | 31.82 | 33 | 31.66 | 678638 |
| 1776724500 | 31.45 | -0.05 | -0.16 | 31.55 | 32.009999 | 30.5 | 579045 |
| 1776465300 | 31.5 | 0.9 | 2.94 | 30.97 | 32 | 30.4935 | 840635 |
| 1776378900 | 30.6 | 1.37 | 4.69 | 29.25 | 30.695 | 28.98 | 582335 |
| 1776292500 | 29.23 | 0.16 | 0.55 | 29.44 | 29.75 | 28.64 | 283392 |
| 1776206100 | 29.07 | 0.19 | 0.66 | 28.88 | 29.97 | 28.85 | 343438 |
| 1776119700 | 28.88 | 1.25 | 4.52 | 27.5 | 28.97 | 27.295 | 391517 |
| 1775860500 | 27.63 | -0.6 | -2.13 | 28.31 | 28.425 | 27.37 | 269407 |
| 1775774100 | 28.23 | 0.82 | 2.99 | 27.28 | 28.46 | 26.915 | 297229 |
| 1775687700 | 27.41 | -0.34 | -1.23 | 28.34 | 28.5699 | 27.2701 | 461977 |
| 1775601300 | 27.75 | 1.75 | 6.73 | 26.8 | 28.08 | 26.77 | 637321 |
| 1775514900 | 26 | 0.95 | 3.79 | 25.04 | 26.39 | 24.68 | 451423 |
| 1775169300 | 25.05 | 0.54 | 2.20 | 24.1 | 25.12 | 23.75 | 302678 |
| 1775082900 | 24.51 | -0.01 | -0.04 | 24.59 | 25.16 | 24.35 | 285419 |
| 1774996500 | 24.52 | 0.18 | 0.74 | 24.37 | 24.885 | 23.96 | 262139 |
| 1774910100 | 24.34 | 0.15 | 0.62 | 24.4 | 24.5 | 23.76 | 382331 |
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.
