Premium
Aveanna Healthcare Holdings Inc (AVAH)
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 | 0.73 | 9.40721649485 | 7.76 | 8.645 | 7.76 | 3005569 | 8.28092273 | CS |
| 4 | 0.965 | 12.8239202658 | 7.525 | 8.645 | 6.45 | 2132221 | 7.37149876 | CS |
| 12 | 2.05 | 31.8322981366 | 6.44 | 8.645 | 6.12 | 1668244 | 7.13653849 | CS |
| 26 | -0.22 | -2.52583237658 | 8.71 | 9.845 | 5.93 | 1393405 | 7.42305438 | CS |
| 52 | 3.61 | 73.9754098361 | 4.88 | 10.32 | 3.73 | 1322450 | 7.70085014 | CS |
| 156 | 6.68 | 369.060773481 | 1.81 | 10.32 | 0.85 | 591984 | 6.80169654 | CS |
| 260 | -4.13 | -32.7258320127 | 12.62 | 12.72 | 0.6664 | 523755 | 5.86641551 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 8.48 | 0.01 | 0.12 | 8.42 | 8.645 | 8.38 | 2056766 |
| 1782340500 | 8.47 | 0.27 | 3.29 | 8.47 | 8.63 | 8.27 | 4296642 |
| 1782254100 | 8.2 | 0.28 | 3.54 | 7.92 | 8.215 | 7.92 | 2943465 |
| 1782167700 | 7.92 | 0.13 | 1.67 | 7.76 | 8.005 | 7.76 | 2725402 |
| 1781822100 | 7.79 | 0.25 | 3.32 | 7.63 | 7.88 | 7.58 | 2836087 |
| 1781735700 | 7.54 | 0.02 | 0.27 | 7.51 | 7.85 | 7.45 | 1708785 |
| 1781649300 | 7.52 | 0.29 | 4.01 | 7.225 | 7.55 | 7.225 | 1580479 |
| 1781562900 | 7.23 | 0.14 | 1.97 | 7.38 | 7.38 | 6.99 | 1272763 |
| 1781303700 | 7.09 | 0.09 | 1.29 | 7.01 | 7.17 | 6.91 | 1456651 |
| 1781217300 | 7 | 0.11 | 1.60 | 6.995 | 7.12 | 6.935 | 1550877 |
| 1781130900 | 6.89 | 0.02 | 0.29 | 7.1 | 7.2 | 6.805 | 1862035 |
| 1781044500 | 6.87 | 0.23 | 3.46 | 6.66 | 6.97 | 6.5500999 | 1673607 |
| 1780958100 | 6.64 | -0.04 | -0.60 | 6.64 | 6.77 | 6.565 | 1700476 |
| 1780698900 | 6.68 | 0.05 | 0.75 | 6.63 | 6.79 | 6.5801 | 1802295 |
| 1780612500 | 6.63 | -0.15 | -2.21 | 6.8 | 7.115 | 6.535 | 1708894 |
| 1780526100 | 6.78 | 0.31 | 4.79 | 6.81 | 6.97 | 6.665 | 2741110 |
| 1780439700 | 6.47 | -0.2 | -3.00 | 7.16 | 7.26 | 6.45 | 3022464 |
| 1780353300 | 6.67 | -0.5 | -6.97 | 7.28 | 7.28 | 6.62 | 1834496 |
| 1780094100 | 7.17 | -0.16 | -2.18 | 7.525 | 7.525 | 7.145 | 1738905 |
| 1780007700 | 7.33 | -0.01 | -0.14 | 7.34 | 7.4799 | 7.26 | 1038827 |
| 1779921300 | 7.34 | 0.06 | 0.82 | 7.3 | 7.4 | 7.2406 | 1091267 |
| 1779834900 | 7.28 | -0.05 | -0.68 | 7.37 | 7.39 | 7.125 | 1511101 |
| 1779489300 | 7.33 | -0.34 | -4.43 | 7.64 | 7.6699 | 7.3 | 1433961 |
| 1779402900 | 7.67 | -0.01 | -0.13 | 7.57 | 7.71 | 7.47 | 1003520 |
| 1779316500 | 7.68 | 0.05 | 0.66 | 7.76 | 7.79 | 7.495 | 1542127 |
| 1779230100 | 7.63 | -0.07 | -0.91 | 7.7 | 7.745 | 7.44 | 1351559 |
| 1779143700 | 7.7 | -0.02 | -0.26 | 7.75 | 8.11 | 7.68 | 2589560 |
| 1778884500 | 7.72 | 0.28 | 3.76 | 7.78 | 8.0388 | 7.64 | 3574530 |
| 1778798100 | 7.44 | 0.67 | 9.90 | 7.175 | 7.65 | 6.94 | 4276521 |
| 1778711700 | 6.77 | -0.05 | -0.73 | 6.73 | 7.02 | 6.465 | 3636077 |
| 1778625300 | 6.82 | 0.23 | 3.49 | 6.64 | 6.89 | 6.64 | 1240276 |
| 1778538900 | 6.59 | -0.15 | -2.23 | 6.76 | 6.8 | 6.48 | 1079542 |
| 1778279700 | 6.74 | -0.2 | -2.88 | 6.89 | 7.06 | 6.7 | 927643 |
| 1778193300 | 6.94 | 0.18 | 2.66 | 6.79 | 6.95 | 6.74 | 1480672 |
| 1778106900 | 6.76 | 0.29 | 4.48 | 6.51 | 6.905 | 6.48 | 2229194 |
| 1778020500 | 6.47 | -0.16 | -2.41 | 6.61 | 6.62 | 6.415 | 1085598 |
| 1777934100 | 6.63 | 0.02 | 0.30 | 6.5599999 | 6.765 | 6.535 | 668920 |
| 1777674900 | 6.61 | 0.07 | 1.07 | 6.58 | 6.69 | 6.53 | 816888 |
| 1777588500 | 6.54 | -0.01 | -0.15 | 6.5599999 | 6.59 | 6.35 | 923228 |
| 1777502100 | 6.55 | -0.15 | -2.24 | 6.68 | 6.68 | 6.42 | 1757636 |
| 1777415700 | 6.7 | -0.05 | -0.74 | 6.8 | 6.82 | 6.59 | 582282 |
| 1777329300 | 6.75 | 0.2 | 3.05 | 6.54 | 6.82 | 6.54 | 1158192 |
| 1777070100 | 6.55 | 0.04 | 0.61 | 6.48 | 6.565 | 6.29 | 822501 |
| 1776983700 | 6.51 | 0.04 | 0.62 | 6.45 | 6.565 | 6.39 | 901488 |
| 1776897300 | 6.47 | 0.06 | 0.94 | 6.44 | 6.5599999 | 6.275 | 1022866 |
| 1776810900 | 6.41 | -0.46 | -6.70 | 6.87 | 6.885 | 6.39 | 1630621 |
| 1776724500 | 6.87 | 0.1 | 1.48 | 6.72 | 6.9225 | 6.695 | 1653685 |
| 1776465300 | 6.77 | 0.06 | 0.89 | 6.82 | 6.93 | 6.71 | 1179270 |
| 1776378900 | 6.71 | -0.01 | -0.15 | 6.73 | 6.87 | 6.64 | 1419360 |
| 1776292500 | 6.72 | 0.09 | 1.36 | 6.85 | 6.85 | 6.61 | 936945 |
| 1776206100 | 6.63 | 0.2 | 3.11 | 6.57 | 6.775 | 6.53 | 1393695 |
| 1776119700 | 6.43 | 0.21 | 3.38 | 6.2 | 6.445 | 6.12 | 958747 |
| 1775860500 | 6.22 | -0.39 | -5.90 | 6.6 | 6.625 | 6.2 | 833166 |
| 1775774100 | 6.61 | -0.02 | -0.30 | 6.58 | 6.64 | 6.44 | 920263 |
| 1775687700 | 6.63 | 0.18 | 2.79 | 6.75 | 6.8 | 6.585 | 1863238 |
| 1775601300 | 6.45 | -0.04 | -0.62 | 6.49 | 6.59 | 6.4 | 1095487 |
| 1775514900 | 6.49 | 0.11 | 1.72 | 6.44 | 6.675 | 6.34 | 976904 |
| 1775169300 | 6.38 | 0.09 | 1.43 | 6.2699999 | 6.44 | 6.1 | 721970 |
| 1775082900 | 6.29 | -0.15 | -2.33 | 6.48 | 6.525 | 6.2699999 | 918432 |
| 1774996500 | 6.44 | 0.06 | 0.94 | 6.42 | 6.5599999 | 6.275 | 1036541 |
| 1774910100 | 6.38 | 0.09 | 1.43 | 6.3 | 6.445 | 6.26 | 959706 |
| 1774650900 | 6.29 | -0.32 | -4.84 | 6.55 | 6.5599999 | 6.265 | 703828 |
| 1774564500 | 6.61 | -0.01 | -0.15 | 6.54 | 6.715 | 6.505 | 1075993 |
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.
