Premium
Ardent Health Partners Inc (ARDT)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -7.07204230007 | 15.13 | 15.55 | 14.06 | 540688 | 15.02128876 | CS |
| 4 | -0.73 | -4.93576741041 | 14.79 | 15.59 | 13.55 | 501975 | 14.70671307 | CS |
| 12 | -2.65 | -15.8587672053 | 16.71 | 17.34 | 13.55 | 374899 | 15.03110816 | CS |
| 26 | -4.14 | -22.7472527473 | 18.2 | 20.72 | 13.55 | 347174 | 16.50726024 | CS |
| 52 | -0.94 | -6.26666666667 | 15 | 20.72 | 13.55 | 365690 | 16.77579886 | CS |
| 156 | -0.94 | -6.26666666667 | 15 | 20.72 | 13.55 | 365690 | 16.77579886 | CS |
| 260 | -0.94 | -6.26666666667 | 15 | 20.72 | 13.55 | 365690 | 16.77579886 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 14.06 | -0.52 | -3.57 | 14.62 | 15 | 13.85 | 572604 |
| 1741390800 | 14.58 | -0.39 | -2.61 | 14.9 | 15.18 | 14.46 | 367850 |
| 1741304400 | 14.97 | -0.35 | -2.28 | 15.26 | 15.35 | 14.875 | 421002 |
| 1741218000 | 15.32 | 0.29 | 1.93 | 15.17 | 15.47 | 15.02 | 492276 |
| 1741131600 | 15.03 | -0.03 | -0.20 | 15.09 | 15.16 | 14.73 | 576625 |
| 1741045200 | 15.06 | 0.4 | 2.73 | 15.13 | 15.55 | 14.92 | 842317 |
| 1740786000 | 14.66 | -0.5 | -3.30 | 14.72 | 14.85 | 13.55 | 726478 |
| 1740699600 | 15.16 | 1.15 | 8.21 | 15.5 | 15.59 | 14.8205 | 1034481 |
| 1740613200 | 14.01 | -0.44 | -3.04 | 14.54 | 14.67 | 13.96 | 501636 |
| 1740526800 | 14.45 | 0.34 | 2.41 | 14.25 | 14.665 | 13.65 | 833681 |
| 1740440400 | 14.11 | 0.21 | 1.51 | 14 | 14.3 | 13.8 | 867573 |
| 1740181200 | 13.9 | -0.94 | -6.33 | 14.96 | 14.96 | 13.77 | 527830 |
| 1740094800 | 14.84 | 0.28 | 1.92 | 14.58 | 15.06 | 14.21 | 928911 |
| 1740008400 | 14.56 | -0.43 | -2.87 | 14.81 | 14.85 | 14.53 | 301909 |
| 1739922000 | 14.99 | 0.22 | 1.49 | 14.84 | 15.09 | 14.84 | 195839 |
| 1739576400 | 14.77 | -0.28 | -1.86 | 15.15 | 15.22 | 14.71 | 224954 |
| 1739490000 | 15.05 | 0.54 | 3.72 | 14.82 | 15.09 | 14.61 | 173659 |
| 1739403600 | 14.51 | -0.43 | -2.88 | 15.01 | 15.01 | 14.31 | 131564 |
| 1739317200 | 14.94 | 0.22 | 1.49 | 14.65 | 15.09 | 14.6 | 152294 |
| 1739230800 | 14.72 | -0.28 | -1.87 | 14.79 | 15.05 | 14.545 | 233274 |
| 1738971600 | 15 | 0.14 | 0.94 | 14.82 | 15.13 | 14.71 | 139594 |
| 1738885200 | 14.86 | -0.22 | -1.46 | 15.08 | 15.35 | 14.78 | 135193 |
| 1738798800 | 15.08 | -0.13 | -0.85 | 15.5 | 15.5 | 14.97 | 173490 |
| 1738712400 | 15.21 | 0.09 | 0.60 | 15.08 | 15.3 | 14.87 | 262617 |
| 1738626000 | 15.12 | 0.12 | 0.80 | 14.82 | 15.175 | 14.6554 | 362993 |
| 1738366800 | 15 | -0.05 | -0.33 | 15.05 | 15.14 | 14.8 | 328752 |
| 1738280400 | 15.05 | 0.35 | 2.38 | 14.72 | 15.065 | 14.72 | 188547 |
| 1738194000 | 14.7 | -0.1 | -0.68 | 14.78 | 14.92 | 14.6 | 159789 |
| 1738107600 | 14.8 | -0.4 | -2.63 | 15.44 | 15.4474 | 14.68 | 256574 |
| 1738021200 | 15.2 | 0.95 | 6.67 | 14.36 | 15.65 | 14.36 | 574399 |
| 1737762000 | 14.25 | -0.29 | -1.99 | 15.1 | 15.19 | 14.215 | 434813 |
| 1737675600 | 14.54 | 0 | 0.00 | 14.54 | 14.54 | 14.54 | 0 |
| 1737589200 | 14.54 | 0.33 | 2.32 | 14.21 | 14.68 | 14.08 | 770363 |
| 1737502800 | 14.21 | 0.11 | 0.78 | 13.88 | 14.21 | 13.63 | 872862 |
| 1737157200 | 14.1 | 0.3 | 2.17 | 13.9 | 14.28 | 13.87 | 259514 |
| 1737070800 | 13.8 | 0 | 0.00 | 13.86 | 14.235 | 13.69 | 312363 |
| 1736984400 | 13.8 | -0.25 | -1.78 | 14.44 | 14.68 | 13.685 | 403147 |
| 1736898000 | 14.05 | -2 | -12.46 | 15.8 | 15.98 | 14 | 656358 |
| 1736811600 | 16.05 | 0.25 | 1.58 | 15.71 | 16.19 | 15.47 | 124739 |
| 1736552400 | 15.8 | -0.63 | -3.83 | 16.25 | 16.27 | 15.75 | 141395 |
| 1736379600 | 16.43 | 0.07 | 0.43 | 16.2312 | 16.43 | 15.9801 | 96362 |
| 1736293200 | 16.36 | 0.44 | 2.76 | 15.96 | 16.52 | 15.96 | 177009 |
| 1736206800 | 15.92 | -0.72 | -4.33 | 16.524999 | 16.75 | 15.79 | 279335 |
| 1735947600 | 16.64 | -0.21 | -1.25 | 17.0275 | 17.1 | 16.52 | 321585 |
| 1735861200 | 16.85 | -0.23 | -1.35 | 17.2917 | 17.2917 | 16.645 | 290289 |
| 1735688400 | 17.08 | 0.45 | 2.71 | 16.82 | 17.1 | 16.765 | 294769 |
| 1735602000 | 16.629999 | -0.28 | -1.66 | 16.845 | 16.9699 | 16.495 | 380953 |
| 1735342800 | 16.91 | 0.22 | 1.32 | 17.23 | 17.34 | 16.67 | 326712 |
| 1735256400 | 16.69 | 0.62 | 3.86 | 15.96 | 16.7 | 15.96 | 242432 |
| 1735077840 | 16.07 | 0.17 | 1.07 | 15.89 | 16.14 | 15.67 | 46129 |
| 1734997200 | 15.9 | -0.11 | -0.69 | 16 | 16.03 | 15.62 | 132396 |
| 1734738000 | 16.01 | -0.04 | -0.25 | 15.84 | 16.3 | 15.84 | 453536 |
| 1734651600 | 16.05 | -0.11 | -0.68 | 16.149999 | 16.26 | 15.88 | 196166 |
| 1734565200 | 16.16 | -0.62 | -3.69 | 16.99 | 17.07 | 16.149999 | 312559 |
| 1734478800 | 16.78 | 0.16 | 0.96 | 16.36 | 17.29 | 16.34 | 269279 |
| 1734392400 | 16.62 | -0.07 | -0.42 | 16.559999 | 17.02 | 16.475 | 240864 |
| 1734133200 | 16.69 | -0.01 | -0.06 | 16.5 | 16.92 | 16.35 | 146735 |
| 1734046800 | 16.7 | -0.24 | -1.42 | 16.815 | 17.08 | 16.43 | 172833 |
| 1733960400 | 16.94 | 0.26 | 1.56 | 16.61 | 17.13 | 16.35 | 299343 |
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
