Premium
Surgery Partners Inc (SGRY)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.265 | 1.03495411053 | 25.605 | 26.01 | 25.31 | 915746 | 25.64092169 | CS |
| 4 | 5.68 | 28.1327389797 | 20.19 | 26.15 | 19.9625 | 1837932 | 24.80961504 | CS |
| 12 | 2.39 | 10.1788756388 | 23.48 | 26.15 | 19.55 | 1329314 | 22.98501575 | CS |
| 26 | -4.18 | -13.9101497504 | 30.05 | 33.97 | 19.55 | 1105074 | 26.08025662 | CS |
| 52 | -7.68 | -22.8912071535 | 33.55 | 35.29 | 19.55 | 1055493 | 26.76710635 | CS |
| 156 | -22.61 | -46.6377887789 | 48.48 | 63.87 | 19.55 | 818151 | 30.6587303 | CS |
| 260 | 7.54 | 41.134751773 | 18.33 | 69.58 | 4 | 689076 | 30.07265149 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 25.79 | 0.44 | 1.74 | 25.56 | 25.99 | 25.31 | 685428 |
| 1739403300 | 25.35 | -0.4 | -1.55 | 25.5 | 25.7 | 25.31 | 1112535 |
| 1739316900 | 25.75 | 0.17 | 0.66 | 25.53 | 25.82 | 25.4 | 832989 |
| 1739230500 | 25.58 | -0.22 | -0.85 | 25.92 | 25.9625 | 25.47 | 823935 |
| 1738971300 | 25.8 | 0.15 | 0.58 | 25.64 | 25.9 | 25.56 | 1165462 |
| 1738884900 | 25.65 | -0.14 | -0.54 | 25.78 | 26.025 | 25.62 | 1891268 |
| 1738798500 | 25.79 | 0.09 | 0.35 | 25.71 | 26.15 | 25.5 | 1082164 |
| 1738712100 | 25.7 | 0.4 | 1.58 | 25.2 | 25.89 | 25.2 | 845841 |
| 1738625700 | 25.3 | -0.19 | -0.75 | 25.49 | 25.94 | 25.24 | 1288825 |
| 1738366500 | 25.49 | -0.28 | -1.09 | 25.72 | 26 | 25.43 | 1299611 |
| 1738280100 | 25.77 | 0.01 | 0.04 | 25.81 | 25.91 | 25.22 | 2659889 |
| 1738193700 | 25.76 | 0.01 | 0.04 | 25.7 | 26.15 | 25.2 | 4484845 |
| 1738107300 | 25.75 | 4.5 | 21.18 | 25.5 | 25.85 | 24.45 | 9043950 |
| 1738020900 | 21.25 | 0.93 | 4.58 | 20.4 | 21.33 | 20.22 | 3017761 |
| 1737761700 | 20.32 | -0.03 | -0.15 | 20.54 | 20.66 | 20.21 | 1120498 |
| 1737675300 | 20.35 | 0 | 0.00 | 20.35 | 20.35 | 20.35 | 0 |
| 1737588900 | 20.35 | -0.12 | -0.59 | 20.4 | 20.5 | 20.06 | 623250 |
| 1737502500 | 20.47 | 0.28 | 1.39 | 20.35 | 20.7387 | 20.23 | 631364 |
| 1737156900 | 20.19 | 0.19 | 0.95 | 20.19 | 20.32 | 19.9625 | 592914 |
| 1737070500 | 20 | -0.23 | -1.14 | 20.08 | 20.29 | 19.8 | 882592 |
| 1736984100 | 20.23 | 0.38 | 1.91 | 20.19 | 20.61 | 19.84 | 1140385 |
| 1736897700 | 19.85 | -1.31 | -6.19 | 21.24 | 21.41 | 19.7801 | 1017426 |
| 1736811300 | 21.16 | 0.51 | 2.47 | 20.61 | 21.2 | 20.3 | 1319246 |
| 1736552100 | 20.65 | -0.58 | -2.73 | 20.69 | 21.24 | 20.45 | 514242 |
| 1736379300 | 21.23 | 0.59 | 2.86 | 20.31 | 21.26 | 20.065 | 656543 |
| 1736292900 | 20.64 | 0.11 | 0.54 | 20.62 | 20.85 | 20.11 | 1001192 |
| 1736206500 | 20.53 | -0.55 | -2.61 | 21.17 | 21.64 | 20.245 | 813161 |
| 1735947300 | 21.08 | -0.21 | -0.99 | 21.27 | 21.37 | 20.62 | 756875 |
| 1735860900 | 21.29 | 0.12 | 0.57 | 21.59 | 22.11 | 21.18 | 982604 |
| 1735688100 | 21.17 | 0.6 | 2.92 | 20.85 | 21.3911 | 20.85 | 710382 |
| 1735601700 | 20.57 | -0.37 | -1.77 | 20.75 | 20.87 | 20.37 | 397293 |
| 1735342500 | 20.94 | -0.43 | -2.01 | 21.32 | 21.53 | 20.73 | 510081 |
| 1735256100 | 21.37 | 0.36 | 1.71 | 21.1 | 21.425 | 20.735 | 573023 |
| 1735077840 | 21.01 | -0.09 | -0.43 | 21.41 | 21.41 | 20.87 | 320472 |
| 1734996900 | 21.1 | -0.12 | -0.57 | 20.83 | 21.15 | 20.6007 | 720829 |
| 1734737700 | 21.22 | 1.61 | 8.21 | 19.5 | 21.365 | 19.5 | 1643492 |
| 1734651300 | 19.61 | -0.27 | -1.36 | 19.91 | 20.285 | 19.55 | 1349789 |
| 1734564900 | 19.88 | -1.15 | -5.47 | 21.2 | 21.33 | 19.83 | 1255580 |
| 1734478500 | 21.03 | -0.57 | -2.64 | 21.54 | 21.88 | 20.82 | 1438643 |
| 1734392100 | 21.6 | 1.24 | 6.09 | 20.68 | 22.347 | 20.035 | 2020801 |
| 1734132900 | 20.36 | 0.11 | 0.54 | 20.18 | 20.481 | 19.9 | 2573415 |
| 1734046500 | 20.25 | -0.75 | -3.57 | 20.99 | 21.25 | 20.23 | 1008488 |
| 1733960100 | 21 | -0.55 | -2.55 | 21.87 | 21.935 | 20.895 | 984506 |
| 1733873700 | 21.55 | -0.7 | -3.15 | 22.12 | 22.29 | 21.4 | 1050125 |
| 1733787300 | 22.25 | 0.36 | 1.64 | 22.05 | 22.59 | 21.78 | 1057910 |
| 1733528100 | 21.89 | 0.43 | 2.00 | 21.93 | 22.1 | 21.32 | 1373275 |
| 1733441700 | 21.46 | -1.06 | -4.71 | 22.59 | 22.7 | 21.1 | 1878131 |
| 1733355300 | 22.52 | -0.48 | -2.09 | 23.02 | 23.2 | 22.12 | 1607111 |
| 1733268900 | 23 | -0.81 | -3.40 | 23.72 | 24.05 | 22.94 | 802889 |
| 1733182500 | 23.81 | -0.03 | -0.13 | 23.6 | 24.52 | 23.6 | 1001320 |
| 1732917840 | 23.84 | 0.43 | 1.84 | 23.63 | 24.1 | 23.19 | 882545 |
| 1732750500 | 23.41 | 0.52 | 2.27 | 23.04 | 23.64 | 22.61 | 1564305 |
| 1732664100 | 22.89 | -0.5 | -2.14 | 23.26 | 23.625 | 22.82 | 1394387 |
| 1732577700 | 23.39 | 0.38 | 1.65 | 23.26 | 24.03 | 23.26 | 877956 |
| 1732318500 | 23.01 | -0.34 | -1.46 | 23.45 | 23.525 | 22.69 | 853949 |
| 1732232100 | 23.35 | 0.84 | 3.73 | 22.31 | 23.44 | 21.975 | 942870 |
| 1732145700 | 22.51 | -0.24 | -1.05 | 22.56 | 22.69 | 21.885 | 1796887 |
| 1732059300 | 22.75 | 0.92 | 4.21 | 21.66 | 23.09 | 21.3597 | 3088459 |
| 1731972900 | 21.83 | -1.12 | -4.88 | 22.99 | 23.4 | 21.54 | 2503588 |
| 1731713700 | 22.95 | -1.82 | -7.35 | 24.98 | 25.15 | 22.93 | 1227937 |
| 1731627300 | 24.77 | -0.74 | -2.88 | 25.51 | 25.5875 | 24.205 | 2417664 |
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
