Premium
Evolent Health Inc (EVH)
NYSE
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 | 0.19 | 1.92697768763 | 9.86 | 10.25 | 9.45 | 1737749 | 9.84344644 | CS |
| 4 | -0.25 | -2.42718446602 | 10.3 | 10.69 | 9.45 | 1857959 | 10.09314542 | CS |
| 12 | -1.53 | -13.2124352332 | 11.58 | 13.615 | 9.45 | 2239146 | 11.07734654 | CS |
| 26 | -16.27 | -61.8161094225 | 26.32 | 33.63 | 9.45 | 2349502 | 18.43866151 | CS |
| 52 | -20.85 | -67.4757281553 | 30.9 | 35 | 9.45 | 1968829 | 20.96163462 | CS |
| 156 | -13.97 | -58.1598667777 | 24.02 | 39.7791 | 9.45 | 1350866 | 25.73048882 | CS |
| 260 | -1.4 | -12.2270742358 | 11.45 | 39.7791 | 3.5 | 1163990 | 22.39338138 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 10.02 | 0.05 | 0.50 | 9.97 | 10.31 | 9.8905999 | 1765819 |
| 1739490000 | 9.97 | 0.37 | 3.85 | 9.64 | 9.99 | 9.49 | 1328391 |
| 1739403600 | 9.6 | -0.26 | -2.64 | 9.66 | 9.9 | 9.45 | 1539781 |
| 1739317200 | 9.86 | -0.08 | -0.80 | 9.71 | 9.9575 | 9.55 | 1535148 |
| 1739230800 | 9.94 | 0.09 | 0.91 | 9.9 | 10.04 | 9.69 | 1702718 |
| 1738971600 | 9.85 | 0.06 | 0.61 | 9.86 | 9.917 | 9.56 | 2613302 |
| 1738885200 | 9.7899999 | -0.58 | -5.59 | 10.37 | 10.5 | 9.74 | 2045390 |
| 1738798800 | 10.37 | 0.12 | 1.17 | 10.26 | 10.54 | 10.16 | 2054186 |
| 1738712400 | 10.25 | 0.04 | 0.39 | 10.21 | 10.4412 | 10.08 | 912023 |
| 1738626000 | 10.21 | -0.24 | -2.30 | 10.01 | 10.4 | 9.75 | 1480498 |
| 1738366800 | 10.45 | -0.13 | -1.23 | 10.57 | 10.65 | 10.41 | 1782798 |
| 1738280400 | 10.58 | 0.17 | 1.63 | 10.45 | 10.66 | 10.355 | 1127278 |
| 1738194000 | 10.41 | -0.01 | -0.10 | 10.34 | 10.58 | 10.1 | 1747241 |
| 1738107600 | 10.42 | 0.44 | 4.41 | 10.04 | 10.69 | 9.82 | 1872384 |
| 1738021200 | 9.98 | -0.12 | -1.19 | 10.28 | 10.44 | 9.8 | 1598449 |
| 1737762000 | 10.1 | 0.1 | 1.00 | 9.97 | 10.43 | 9.94 | 1594617 |
| 1737675600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737589200 | 10 | -0.17 | -1.67 | 10.1 | 10.14 | 9.74 | 2707913 |
| 1737502800 | 10.17 | 0.17 | 1.70 | 10.04 | 10.27 | 9.91 | 3162838 |
| 1737157200 | 10 | -0.16 | -1.57 | 10.3 | 10.47 | 9.96 | 2759258 |
| 1737070800 | 10.16 | 0.19 | 1.91 | 9.96 | 10.53 | 9.88 | 3993667 |
| 1736984400 | 9.97 | -1.21 | -10.82 | 11.4 | 11.51 | 9.93 | 6998342 |
| 1736898000 | 11.18 | -1.21 | -9.77 | 12.7 | 12.78 | 11.1301 | 3825647 |
| 1736811600 | 12.39 | -0.15 | -1.20 | 12.4 | 12.61 | 12.06 | 1453352 |
| 1736552400 | 12.54 | -0.06 | -0.48 | 12.41 | 12.9794 | 12.08 | 2124453 |
| 1736379600 | 12.6 | 0.64 | 5.35 | 11.89 | 12.61 | 11.56 | 2186723 |
| 1736293200 | 11.96 | -0.04 | -0.33 | 12.06 | 12.38 | 11.82 | 1732713 |
| 1736206800 | 12 | 0.12 | 1.01 | 12 | 12.265 | 11.93 | 1056701 |
| 1735947600 | 11.88 | 0.39 | 3.39 | 11.49 | 11.89 | 11.25 | 1348281 |
| 1735861200 | 11.49 | 0.24 | 2.13 | 11.56 | 11.75 | 11.46 | 1013052 |
| 1735688400 | 11.25 | 0.27 | 2.46 | 11.14 | 11.33 | 10.94 | 1603900 |
| 1735602000 | 10.98 | -0.15 | -1.35 | 11.05 | 11.09 | 10.79 | 1259529 |
| 1735342800 | 11.13 | -0.21 | -1.85 | 11.27 | 11.44 | 10.955 | 976340 |
| 1735256400 | 11.34 | 0.07 | 0.62 | 11.13 | 11.43 | 11.02 | 910153 |
| 1735077840 | 11.27 | -0.05 | -0.44 | 11.2 | 11.32 | 11.035 | 664150 |
| 1734997200 | 11.32 | -0.09 | -0.79 | 11.3 | 11.52 | 11.07 | 1581764 |
| 1734738000 | 11.41 | 0.23 | 2.06 | 11.06 | 11.52 | 10.96 | 3134955 |
| 1734651600 | 11.18 | 0.47 | 4.39 | 10.65 | 11.468 | 10.62 | 3388951 |
| 1734565200 | 10.71 | -0.16 | -1.47 | 10.97 | 11.2 | 10.53 | 3685779 |
| 1734478800 | 10.87 | -0.23 | -2.07 | 11 | 11.1575 | 10.7 | 2324504 |
| 1734392400 | 11.1 | -0.28 | -2.46 | 11.28 | 11.525 | 11.04 | 2146698 |
| 1734133200 | 11.38 | -0.02 | -0.18 | 11.44 | 11.88 | 11.12 | 2314839 |
| 1734046800 | 11.4 | -0.55 | -4.60 | 11.85 | 11.88 | 11.3 | 2533431 |
| 1733960400 | 11.95 | 0.52 | 4.55 | 11.44 | 12.005 | 11.3 | 2956234 |
| 1733874000 | 11.43 | 0.36 | 3.25 | 11.06 | 11.54 | 10.9 | 4011030 |
| 1733787600 | 11.07 | -0.08 | -0.72 | 11.25 | 11.4 | 11 | 1603985 |
| 1733528400 | 11.15 | -0.1 | -0.89 | 11.39 | 11.49 | 10.82 | 2375486 |
| 1733442000 | 11.25 | -0.26 | -2.26 | 11.51 | 11.64 | 11.1 | 2345283 |
| 1733355600 | 11.51 | -0.2 | -1.71 | 11.53 | 11.73 | 11.38 | 6137255 |
| 1733269200 | 11.71 | -1 | -7.87 | 12.68 | 12.8 | 11.69 | 2473012 |
| 1733182800 | 12.71 | -0.21 | -1.63 | 12.95 | 12.985 | 12.62 | 2012901 |
| 1732917840 | 12.92 | -0.01 | -0.08 | 13.01 | 13.21 | 12.84 | 1102713 |
| 1732750800 | 12.93 | -0.33 | -2.49 | 13.14 | 13.615 | 12.83 | 2297356 |
| 1732664400 | 13.26 | 1.05 | 8.60 | 12.08 | 13.44 | 12.05 | 3568603 |
| 1732578000 | 12.21 | 0.96 | 8.53 | 11.45 | 12.395 | 11.42 | 3026939 |
| 1732318800 | 11.25 | -0.34 | -2.93 | 11.61 | 11.8 | 11.18 | 1966655 |
| 1732232400 | 11.59 | 0.28 | 2.48 | 11.23 | 11.69 | 11.17 | 2987012 |
| 1732146000 | 11.31 | -0.64 | -5.36 | 11.87 | 11.88 | 11.2 | 2494512 |
| 1732059600 | 11.95 | -0.4 | -3.24 | 12.16 | 12.37 | 11.91 | 3396006 |
| 1731973200 | 12.35 | -0.03 | -0.24 | 12.26 | 12.62 | 12.23 | 1878537 |
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
