Premium
Evolent Health Inc (EVH)
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 | 0.04 | 0.401606425703 | 9.96 | 10.53 | 9.74 | 3150753 | 10.0930854 | CS |
| 4 | -1.13 | -10.1527403414 | 11.13 | 12.9794 | 9.74 | 2293178 | 10.8961403 | CS |
| 12 | -14.12 | -58.5406301824 | 24.12 | 25.055 | 9.74 | 2885454 | 12.7041002 | CS |
| 26 | -9.8 | -49.4949494949 | 19.8 | 33.63 | 9.74 | 2491598 | 19.84282363 | CS |
| 52 | -21.27 | -68.0204669012 | 31.27 | 35 | 9.74 | 1922350 | 21.81264398 | CS |
| 156 | -11.76 | -54.0441176471 | 21.76 | 39.7791 | 9.74 | 1328199 | 26.10196181 | CS |
| 260 | -1.12 | -10.071942446 | 11.12 | 39.7791 | 3.5 | 1154551 | 22.48960369 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 10 | -0.17 | -1.67 | 10.1 | 10.14 | 9.74 | 2707913 |
| 1737502800 | 10.17 | 0.17 | 1.70 | 10.075 | 10.27 | 9.91 | 3142175 |
| 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 | 12.4175 | 12.9794 | 12.08 | 2100184 |
| 1736379600 | 12.6 | 0.64 | 5.35 | 11.97 | 12.61 | 11.56 | 2172381 |
| 1736293200 | 11.96 | -0.04 | -0.33 | 12.06 | 12.38 | 11.82 | 1724769 |
| 1736206800 | 12 | 0.12 | 1.01 | 12.005 | 12.265 | 11.93 | 1040259 |
| 1735947600 | 11.88 | 0.39 | 3.39 | 11.34 | 11.89 | 11.25 | 1336608 |
| 1735861200 | 11.49 | 0.24 | 2.13 | 11.472 | 11.75 | 11.46 | 994158 |
| 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 | 1254468 |
| 1735342800 | 11.13 | -0.21 | -1.85 | 11.35 | 11.44 | 10.955 | 966795 |
| 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 | 1580799 |
| 1734738000 | 11.41 | 0.23 | 2.06 | 11.065 | 11.52 | 10.96 | 2992059 |
| 1734651600 | 11.18 | 0.47 | 4.39 | 10.76 | 11.468 | 10.64 | 3373400 |
| 1734565200 | 10.71 | -0.16 | -1.47 | 10.905 | 11.2 | 10.53 | 3665568 |
| 1734478800 | 10.87 | -0.23 | -2.07 | 11.09 | 11.1575 | 10.7 | 2312963 |
| 1734392400 | 11.1 | -0.28 | -2.46 | 11.22 | 11.525 | 11.04 | 2132795 |
| 1734133200 | 11.38 | -0.02 | -0.18 | 11.4 | 11.88 | 11.12 | 2292891 |
| 1734046800 | 11.4 | -0.55 | -4.60 | 11.8 | 11.84 | 11.3 | 2515985 |
| 1733960400 | 11.95 | 0.52 | 4.55 | 11.415 | 12.005 | 11.3 | 2931468 |
| 1733874000 | 11.43 | 0.36 | 3.25 | 10.93 | 11.54 | 10.9 | 3990272 |
| 1733787600 | 11.07 | -0.08 | -0.72 | 11.19 | 11.4 | 11 | 1572046 |
| 1733528400 | 11.15 | -0.1 | -0.89 | 11.34 | 11.49 | 10.82 | 2363020 |
| 1733442000 | 11.25 | -0.26 | -2.26 | 11.6 | 11.6 | 11.1 | 2321419 |
| 1733355600 | 11.51 | -0.2 | -1.71 | 11.59 | 11.73 | 11.38 | 6102012 |
| 1733269200 | 11.71 | -1 | -7.87 | 12.7799 | 12.78 | 11.69 | 2457314 |
| 1733182800 | 12.71 | -0.21 | -1.63 | 12.95 | 12.95 | 12.62 | 2009847 |
| 1732917840 | 12.92 | -0.01 | -0.08 | 13.14 | 13.21 | 12.84 | 1072778 |
| 1732750800 | 12.93 | -0.33 | -2.49 | 13.14 | 13.615 | 12.83 | 2294403 |
| 1732664400 | 13.26 | 1.05 | 8.60 | 12.11 | 13.44 | 12.05 | 3528775 |
| 1732578000 | 12.21 | 0.96 | 8.53 | 11.56 | 12.395 | 11.42 | 2994944 |
| 1732318800 | 11.25 | -0.34 | -2.93 | 11.58 | 11.8 | 11.18 | 1927058 |
| 1732232400 | 11.59 | 0.28 | 2.48 | 11.28 | 11.69 | 11.17 | 2956958 |
| 1732146000 | 11.31 | -0.64 | -5.36 | 11.88 | 11.88 | 11.2 | 2451703 |
| 1732059600 | 11.95 | -0.4 | -3.24 | 12.265 | 12.37 | 11.91 | 3364401 |
| 1731973200 | 12.35 | -0.03 | -0.24 | 12.295 | 12.62 | 12.25 | 1857196 |
| 1731714000 | 12.38 | -0.29 | -2.29 | 12.69 | 12.79 | 12.18 | 3066310 |
| 1731627600 | 12.67 | -0.08 | -0.63 | 12.8085 | 12.89 | 12.31 | 3047179 |
| 1731541200 | 12.75 | -1.69 | -11.70 | 14.53 | 14.53 | 12.37 | 4713718 |
| 1731454800 | 14.44 | -0.69 | -4.56 | 15.1 | 15.56 | 14.18 | 3722526 |
| 1731368400 | 15.13 | 1.77 | 13.25 | 13.71 | 15.2442 | 13.5 | 8417547 |
| 1731109200 | 13.36 | -11.21 | -45.62 | 14.4 | 15.51 | 13.31 | 19939401 |
| 1731022800 | 24.57 | -0.2 | -0.81 | 24.68 | 25.055 | 24.26 | 2567609 |
| 1730936400 | 24.77 | 1.2 | 5.09 | 24.985 | 24.985 | 23.89 | 1953888 |
| 1730850000 | 23.57 | 0.21 | 0.90 | 23.28 | 23.81 | 23.15 | 1025609 |
| 1730763600 | 23.36 | -0.1 | -0.43 | 23.44 | 24.215 | 23.34 | 1205291 |
| 1730500800 | 23.46 | 0.11 | 0.47 | 23.55 | 23.78 | 23.2 | 1009269 |
| 1730414400 | 23.35 | -0.79 | -3.27 | 24.12 | 24.57 | 23.05 | 1321361 |
| 1730328000 | 24.14 | 0.87 | 3.74 | 23.43 | 24.4 | 23.43 | 1705481 |
| 1730241600 | 23.27 | -0.34 | -1.44 | 23.36 | 23.39 | 22.945 | 819928 |
| 1730155200 | 23.61 | -0.41 | -1.71 | 24.17 | 24.24 | 23.59 | 1447160 |
| 1729896000 | 24.02 | 1.25 | 5.49 | 23.06 | 24.775 | 22.96 | 2455254 |
| 1729809600 | 22.77 | 0.37 | 1.65 | 23.01 | 23.915 | 22.74 | 2244279 |
| 1729723200 | 22.4 | -0.56 | -2.44 | 22.83 | 23.08 | 22.13 | 1561490 |
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
