Mercados españoles abiertos en 6 hrs 18 min

Amedisys, Inc. (AMED)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
91,89-0,16 (-0,17%)
Al cierre: 04:00PM EDT
91,89 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202491,8192,5091,5091,8991,89218.573
30 abr 202491,7092,3091,2892,0592,05222.100
29 abr 202492,1292,5291,7591,8491,84235.100
26 abr 202491,0091,8891,0091,7991,79144.500
25 abr 202490,9091,6190,2691,1691,16236.300
24 abr 202490,9891,1590,8091,0591,0581.700
23 abr 202491,4991,8091,1391,1691,16102.900
22 abr 202490,7291,6690,5491,2491,24159.400
19 abr 202490,7090,9890,3490,4090,40384.900
18 abr 202491,1891,4890,7590,7890,78223.300
17 abr 202491,3191,7990,7790,9690,96307.100
16 abr 202491,6492,0990,7991,2591,25403.700
15 abr 202491,8592,0090,8391,3591,35214.400
12 abr 202492,2592,5191,6591,9091,90157.100
11 abr 202492,2092,4891,9792,2792,27108.600
10 abr 202492,7093,0091,8592,2792,27189.000
09 abr 202492,7293,1792,4092,7192,7196.300
08 abr 202492,5392,7992,2192,3892,38273.500
05 abr 202492,8093,0492,4092,7092,70209.800
04 abr 202492,5292,8492,3092,8092,80142.700
03 abr 202492,5092,8792,1992,6292,62203.400
02 abr 202492,3092,5691,9592,4692,46235.100
01 abr 202492,3892,4791,9792,4292,42212.900
28 mar 202492,9292,9292,1192,1692,16323.800
27 mar 202492,3792,7692,1092,4692,46200.600
26 mar 202492,0092,3691,7592,2992,29367.200
25 mar 202492,5092,9792,1192,1692,16360.000
22 mar 202492,4692,7092,1192,1592,15300.200
21 mar 202492,5092,5491,9292,1592,15347.900
20 mar 202492,0092,4690,1092,1792,17673.400
19 mar 202493,6493,9292,5492,8092,80270.600
18 mar 202493,1493,7292,8793,4493,44284.500
15 mar 202492,4793,3992,4793,2193,21442.200
14 mar 202493,0993,5492,6092,7892,78261.800
13 mar 202493,0793,6992,9093,2593,25298.300
12 mar 202493,1393,6593,0593,1493,14145.900
11 mar 202493,1593,4092,7793,3193,31177.600
08 mar 202492,9993,6092,6193,1293,12147.600
07 mar 202493,0093,4292,8993,1093,10211.200
06 mar 202492,9093,1292,7593,0293,02285.800
05 mar 202493,3293,6492,4192,8492,84405.200
04 mar 202493,3793,3792,6492,9792,97532.800
01 mar 202493,1893,8092,7693,3493,34392.200
29 feb 202493,4993,4992,7993,0293,02493.300
28 feb 202492,8993,7292,4893,5493,54783.900
27 feb 202494,0494,5590,6693,1493,14801.300
26 feb 202494,3994,5394,0394,1994,19142.800
23 feb 202494,9094,9093,9494,4294,42173.300
22 feb 202493,5694,9293,0594,5094,50445.300
21 feb 202493,3293,7593,2593,6193,61383.600
20 feb 202493,4493,7493,0293,6993,69145.300
16 feb 202493,5194,0093,1593,3493,34321.900
15 feb 202493,3093,9393,1493,7793,77114.000
14 feb 202493,9694,1093,1693,2093,20231.600
13 feb 202493,8094,0193,1593,6193,61283.700
12 feb 202493,3994,0593,1294,0394,03180.100
09 feb 202494,2394,2393,6493,6893,68201.700
08 feb 202494,0094,1093,7393,9193,91189.600
07 feb 202493,8094,0593,0293,9593,95214.200
06 feb 202493,6594,1692,7393,4093,40378.600
05 feb 202494,3694,6493,5093,6593,65211.100
02 feb 202494,3094,8093,8794,6794,67158.700
01 feb 202493,9894,6793,9094,3994,39325.300
31 ene 202495,0095,0094,1194,2794,27275.500
30 ene 202495,4995,4994,7195,0295,02136.900
29 ene 202494,5795,2594,5295,2495,24241.800
26 ene 202494,1795,1694,0794,8994,89365.500
25 ene 202494,9094,9093,9894,3094,30317.200
24 ene 202494,6095,0294,2094,9594,95176.600
23 ene 202495,3895,3894,4194,7594,75104.700
22 ene 202494,7795,3594,6294,7994,79339.900
19 ene 202495,0295,2394,2594,7794,77222.400
18 ene 202494,6694,9594,4094,9594,95186.800
17 ene 202494,6894,9794,3994,6994,69218.300
16 ene 202493,9795,4993,9095,1095,10341.100
12 ene 202493,8994,3593,3594,2894,28223.300
11 ene 202493,7993,7993,2593,6293,62546.900
10 ene 202493,5394,0893,3893,6293,62291.700
09 ene 202493,7493,8993,4293,6193,61331.600
08 ene 202494,0194,2593,7193,9393,93215.300
05 ene 202494,3394,4693,5194,2094,20414.700
04 ene 202494,3694,4994,0594,2894,28190.900
03 ene 202494,8294,9794,3694,5194,51212.100
02 ene 202495,0595,5994,3794,9794,97330.400
29 dic 202395,1095,1794,2495,0695,06177.900
28 dic 202395,1195,6194,9995,0495,04103.100
27 dic 202395,2495,4194,9695,2795,27224.800
26 dic 202395,3595,9494,9995,1495,14188.000
22 dic 202395,6296,1695,0295,4995,4974.000
21 dic 202395,2095,9895,0495,5495,54172.100
20 dic 202395,7095,7595,0095,0395,03351.300
19 dic 202394,8496,4494,8095,9095,90446.000
18 dic 202394,5695,2194,3694,8494,84361.300
15 dic 202394,9995,0894,5594,5594,55761.500
14 dic 202395,0995,2594,7594,9994,991.136.700
13 dic 202394,6295,1094,4195,0395,03593.000
12 dic 202394,0095,0993,9994,5394,53986.400
11 dic 202393,5494,0093,5493,8593,85192.100
08 dic 202393,8094,1793,4193,7093,70237.000
07 dic 202393,5794,3093,3993,7393,73685.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...