Premium
Evolent Health Inc (9EH)
TG
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 | 0.3 | 3.52941176471 | 8.5 | 8.9 | 8.5 | 92 | 8.82717391 | DE |
| 4 | -0.6 | -6.3829787234 | 9.4 | 10.3 | 8 | 671 | 9.83681784 | DE |
| 12 | -1.899999 | -17.7570016595 | 10.699999 | 12.4 | 8 | 626 | 10.74162311 | DE |
| 26 | -18.2 | -67.4074074074 | 27 | 28 | 8 | 1085 | 12.54254362 | DE |
| 52 | -21.4 | -70.8609271523 | 30.2 | 30.2 | 8 | 742 | 14.48546521 | DE |
| 156 | -15 | -63.025210084 | 23.8 | 31.6 | 8 | 573 | 15.260836 | DE |
| 260 | -15 | -63.025210084 | 23.8 | 31.6 | 8 | 573 | 15.260836 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1741814820 | 8.85 | 0.35 | 4.12 | 8.9 | 8.9 | 8.85 | 172 |
| 1741728420 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1741642020 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1741382820 | 8.5 | 0.45 | 5.59 | 8.5 | 8.5 | 8.5 | 12 |
| 1741296420 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1741210020 | 8.05 | -0.45 | -5.29 | 8 | 8.05 | 8 | 26 |
| 1741123620 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1741037220 | 8.5 | 0.2 | 2.41 | 8.5 | 8.5 | 8.5 | 401 |
| 1740778020 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1740691620 | 8.3 | -1.7 | -17.00 | 8.3 | 8.3 | 8.3 | 95 |
| 1740605220 | 10 | 0.05 | 0.50 | 10 | 10 | 10 | 100 |
| 1740518820 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1740432420 | 9.9499999 | -0.35 | -3.40 | 9.9499999 | 9.9499999 | 9.9499999 | 2836 |
| 1740173220 | 10.3 | 0.3 | 3.00 | 10.3 | 10.3 | 10.3 | 1460 |
| 1740086820 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1740000420 | 10 | 0.25 | 2.56 | 10 | 10 | 10 | 400 |
| 1739914020 | 9.75 | 0.35 | 3.72 | 9.65 | 9.8 | 9.65 | 1880 |
| 1739827620 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1739568420 | 9.4 | 0.05 | 0.53 | 9.4 | 9.4 | 9.4 | 3 |
| 1739482020 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1739395620 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1739309220 | 9.35 | -0.25 | -2.60 | 9.55 | 9.55 | 9.35 | 600 |
| 1739222820 | 9.6 | 0.2 | 2.13 | 9.5 | 9.65 | 9.5 | 794 |
| 1738963620 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1738877220 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1738790820 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1738704420 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1738618020 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1738358820 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1738272420 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1738186020 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1738099620 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1738013220 | 9.4 | -0.3 | -3.09 | 9.4 | 9.4 | 9.4 | 160 |
| 1737754020 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1737667620 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1737581220 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1737494820 | 9.6999999 | -0.15 | -1.52 | 9.6999999 | 9.6999999 | 9.6999999 | 155 |
| 1737408420 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1737149220 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 6 |
| 1737062820 | 9.85 | 0.1 | 1.03 | 9.85 | 9.85 | 9.85 | 6 |
| 1736976420 | 9.75 | -1.45 | -12.95 | 10 | 10.1 | 9.75 | 471 |
| 1736890020 | 11.2 | -0.7 | -5.88 | 11.2 | 11.2 | 11.2 | 20 |
| 1736803620 | 11.9 | -0.5 | -4.03 | 12 | 12 | 11.9 | 70 |
| 1736544420 | 12.4 | 0.7 | 5.98 | 12.3 | 12.4 | 12.3 | 5111 |
| 1736458020 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1736371620 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1736285220 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1736198820 | 11.7 | 0.3 | 2.63 | 11.7 | 11.7 | 11.7 | 500 |
| 1735939620 | 11.4 | 0.5 | 4.59 | 11.1 | 11.4 | 11.1 | 250 |
| 1735853220 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1735594020 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1735334820 | 10.9 | -0.1 | -0.91 | 10.9 | 10.9 | 10.9 | 221 |
| 1734989220 | 11 | 0.2 | 1.85 | 11 | 11 | 11 | 9 |
| 1734730020 | 10.8 | 0.5 | 4.85 | 10.699999 | 10.8 | 10.699999 | 513 |
| 1734643620 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1734557220 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1734470820 | 10.3 | -1.1 | -9.65 | 10.6 | 10.6 | 10.3 | 13 |
| 1734332400 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
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
