Premium
Aveanna Healthcare Holdings Inc (AVAH)
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 | -0.68 | -12.927756654 | 5.26 | 5.26 | 4.36 | 217534 | 4.68287635 | CS |
| 4 | -1.19 | -20.6239168111 | 5.77 | 6.08 | 4.36 | 234044 | 5.36561222 | CS |
| 12 | -0.81 | -15.0278293135 | 5.39 | 6.19 | 4.09 | 271592 | 5.23398167 | CS |
| 26 | 2 | 77.519379845 | 2.58 | 6.19 | 2.32 | 297541 | 4.82760681 | CS |
| 52 | 2 | 77.519379845 | 2.58 | 6.19 | 2 | 196008 | 4.29417008 | CS |
| 156 | -1.97 | -30.0763358779 | 6.55 | 7.53 | 0.6664 | 302539 | 2.71425536 | CS |
| 260 | -7.42 | -61.8333333333 | 12 | 13 | 0.6664 | 369760 | 5.18081817 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.58 | 0.06 | 1.33 | 4.465 | 4.69 | 4.465 | 204994 |
| 1734651300 | 4.5199999 | 0.07 | 1.57 | 4.525 | 4.59 | 4.36 | 213589 |
| 1734564900 | 4.45 | -0.33 | -6.90 | 4.78 | 4.855 | 4.37 | 347759 |
| 1734478500 | 4.78 | -0.19 | -3.82 | 4.95 | 5.08 | 4.75 | 227314 |
| 1734392100 | 4.97 | -0.06 | -1.19 | 5.03 | 5.115 | 4.96 | 168287 |
| 1734132900 | 5.03 | -0.04 | -0.79 | 5.26 | 5.26 | 4.96 | 130722 |
| 1734046500 | 5.07 | -0.15 | -2.87 | 5.25 | 5.37 | 5.05 | 158127 |
| 1733960100 | 5.22 | -0.1 | -1.88 | 5.405 | 5.405 | 5.22 | 93825 |
| 1733873700 | 5.32 | 0.08 | 1.53 | 5.13 | 5.37 | 5.08 | 206518 |
| 1733787300 | 5.24 | -0.12 | -2.24 | 5.4349999 | 5.545 | 5.16 | 178434 |
| 1733528100 | 5.36 | -0.12 | -2.19 | 5.51 | 5.57 | 5.35 | 131763 |
| 1733441700 | 5.48 | -0.08 | -1.44 | 5.55 | 5.57 | 5.41 | 183392 |
| 1733355300 | 5.5599999 | 0.07 | 1.28 | 5.5199999 | 5.585 | 5.3949999 | 225883 |
| 1733268900 | 5.49 | -0.36 | -6.15 | 5.8099999 | 5.835 | 5.4 | 188757 |
| 1733182500 | 5.85 | 0.04 | 0.69 | 5.84 | 5.95 | 5.67 | 380452 |
| 1732917840 | 5.8099999 | 0.23 | 4.12 | 5.66 | 5.8445 | 5.63 | 122812 |
| 1732750500 | 5.58 | 0.01 | 0.18 | 5.63 | 5.7 | 5.51 | 116282 |
| 1732664100 | 5.57 | -0.15 | -2.62 | 5.65 | 5.7 | 5.46 | 196297 |
| 1732577700 | 5.72 | -0.12 | -2.05 | 6.04 | 6.08 | 5.67 | 957389 |
| 1732318500 | 5.84 | 0.04 | 0.69 | 5.7699999 | 5.89 | 5.6847 | 219242 |
| 1732232100 | 5.8 | 0.03 | 0.52 | 5.8099999 | 5.94 | 5.7302 | 226516 |
| 1732145700 | 5.7699999 | -0.03 | -0.52 | 5.8 | 5.82 | 5.665 | 148937 |
| 1732059300 | 5.8 | 0.11 | 1.93 | 5.57 | 5.86 | 5.55 | 202739 |
| 1731972900 | 5.69 | 0.12 | 2.15 | 5.585 | 5.74 | 5.5599999 | 194364 |
| 1731713700 | 5.57 | 0.06 | 1.09 | 5.5199999 | 5.68 | 5.38 | 267757 |
| 1731627300 | 5.51 | -0.23 | -4.01 | 5.7699999 | 5.79 | 5.475 | 303979 |
| 1731540900 | 5.74 | -0.06 | -1.03 | 5.94 | 5.97 | 5.725 | 479023 |
| 1731454500 | 5.8 | -0.15 | -2.44 | 5.88 | 6.19 | 5.722 | 308429 |
| 1731368100 | 5.945 | 0.12 | 1.97 | 5.87 | 6.005 | 5.8414 | 337153 |
| 1731108900 | 5.83 | 0.24 | 4.29 | 5.7699999 | 5.99 | 5.6 | 597919 |
| 1731022500 | 5.59 | 0.78 | 16.22 | 5.17 | 5.79 | 5.01 | 729296 |
| 1730936100 | 4.8099999 | 0.18 | 3.89 | 4.86 | 4.9295 | 4.62 | 456276 |
| 1730849700 | 4.63 | 0.12 | 2.66 | 4.445 | 4.65 | 4.445 | 225606 |
| 1730763300 | 4.51 | -0.08 | -1.74 | 4.54 | 4.59 | 4.37 | 183632 |
| 1730500500 | 4.59 | -0.06 | -1.29 | 4.68 | 4.8238 | 4.58 | 139553 |
| 1730414100 | 4.65 | -0.26 | -5.30 | 4.86 | 4.88 | 4.61 | 246613 |
| 1730327700 | 4.91 | 0.01 | 0.20 | 4.875 | 5.0199999 | 4.87 | 115828 |
| 1730241300 | 4.9 | -0.04 | -0.81 | 4.88 | 4.98 | 4.88 | 197356 |
| 1730154900 | 4.94 | -0.07 | -1.40 | 5.09 | 5.1 | 4.94 | 231026 |
| 1729895700 | 5.01 | 0.01 | 0.20 | 5.14 | 5.202 | 4.96 | 193574 |
| 1729809300 | 5 | -0.11 | -2.15 | 5.17 | 5.17 | 4.96 | 126925 |
| 1729722900 | 5.11 | -0.19 | -3.58 | 5.3044 | 5.3044 | 4.95 | 185863 |
| 1729636500 | 5.3 | 0.05 | 0.95 | 5.19 | 5.33 | 5.19 | 149845 |
| 1729550100 | 5.25 | -0.1 | -1.87 | 5.3 | 5.33 | 5.15 | 151939 |
| 1729290900 | 5.35 | -0.07 | -1.29 | 5.44 | 5.5199 | 5.33 | 181965 |
| 1729204500 | 5.42 | -0.04 | -0.73 | 5.42 | 5.5 | 5.34 | 229945 |
| 1729118100 | 5.46 | 0.17 | 3.21 | 5.35 | 5.54 | 5.29 | 403639 |
| 1729031700 | 5.29 | 0.23 | 4.55 | 5.08 | 5.375 | 5.07 | 362106 |
| 1728945300 | 5.0599999 | 0.09 | 1.81 | 4.95 | 5.14 | 4.82 | 168913 |
| 1728686100 | 4.97 | 0.35 | 7.58 | 4.71 | 4.98 | 4.66 | 146339 |
| 1728599700 | 4.62 | -0.05 | -1.07 | 4.575 | 4.66 | 4.47 | 206927 |
| 1728513300 | 4.67 | 0.21 | 4.71 | 4.44 | 4.68 | 4.3916 | 248357 |
| 1728426900 | 4.46 | 0.24 | 5.69 | 4.2 | 4.59 | 4.2 | 475942 |
| 1728340500 | 4.22 | -0.31 | -6.84 | 4.5 | 4.51 | 4.09 | 313029 |
| 1728081300 | 4.53 | 0 | 0.00 | 4.54 | 4.62 | 4.38 | 296655 |
| 1727994900 | 4.53 | -0.21 | -4.43 | 4.65 | 4.71 | 4.495 | 196124 |
| 1727908500 | 4.74 | -0.22 | -4.44 | 4.84 | 4.905 | 4.67 | 367478 |
| 1727822100 | 4.96 | -0.24 | -4.62 | 5.16 | 5.16 | 4.96 | 225573 |
| 1727735520 | 5.2 | 0.03 | 0.58 | 5.14 | 5.2699999 | 4.99 | 1023389 |
| 1727476500 | 5.17 | -0.16 | -3.00 | 5.39 | 5.41 | 5.15 | 330567 |
| 1727390100 | 5.33 | -0.27 | -4.82 | 5.51 | 5.71 | 5.28 | 546549 |
| 1727303700 | 5.6 | 0.01 | 0.18 | 5.58 | 5.7 | 5.5199999 | 293219 |
| 1727217300 | 5.59 | 0.15 | 2.76 | 5.5 | 5.86 | 5.44 | 458807 |
| 1727130900 | 5.44 | -0.08 | -1.45 | 5.51 | 5.95 | 5.3 | 362821 |
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
