Accueil
»
Bourse
»
Actions New-York
»

Historique action ACADIA HEALTHCARE COMPANY

Cotation du 08/07/2020 à 23h20 ACADIA HEALTHCARE COMPANY +0,48% 25,310$
  • ACHC - US00404A1097
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse ACADIA HEALTHCARE COMPANY

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
08/07/2020 25,310 +0,48% 318 262 25,050 25,470 24,650
07/07/2020 25,190 -4,11% 755 117 26,090 26,210 25,070
06/07/2020 26,270 +2,74% 878 683 26,140 26,650 25,710
02/07/2020 25,570 +0,31% 400 294 26,070 26,530 25,400
01/07/2020 25,490 +1,47% 430 665 25,110 25,940 24,970
30/06/2020 25,120 +0,80% 892 460 24,750 25,215 24,390
29/06/2020 24,920 +1,26% 688 101 25,100 25,270 24,570
26/06/2020 24,610 -1,36% 851 492 24,780 24,940 24,230
25/06/2020 24,950 +2,63% 1 035 211 24,050 24,980 23,630
24/06/2020 24,310 -6,03% 534 483 25,570 25,720 23,870
23/06/2020 25,870 +0,82% 827 554 26,110 26,420 25,420
22/06/2020 25,660 -3,02% 734 217 26,370 26,370 24,950
19/06/2020 26,460 -0,15% 1 034 710 27,080 27,670 26,150
18/06/2020 26,500 -2,18% 715 129 26,730 27,160 26,450
17/06/2020 27,090 -3,32% 614 486 28,200 28,290 27,020
16/06/2020 28,020 +2,60% 855 316 28,730 29,300 27,260
15/06/2020 27,310 +4,44% 819 653 25,070 27,340 24,600
12/06/2020 26,150 +1,32% 906 062 26,950 27,340 25,320
11/06/2020 25,810 -8,48% 796 182 26,760 27,530 25,380
10/06/2020 28,200 -3,82% 608 692 29,520 29,520 28,010
30,785 Cours le plus haut sur la période, le mardi 9 juin 2020
23,630 Cours le plus bas sur la période, le jeudi 25 juin 2020