Mercados españoles abiertos en 3 hrs 40 min

Change Healthcare Inc. (CHNG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,96+0,26 (+1,90%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept. 202013,7014,1113,6613,9613,96887.500
24 sept. 202013,6813,8913,4913,7013,701.819.200
23 sept. 202014,1014,1913,7513,8513,852.670.100
22 sept. 202013,9614,1113,4914,0614,063.051.000
21 sept. 202014,3514,4413,8013,8613,862.941.500
18 sept. 202015,0515,1514,6114,7314,732.743.400
17 sept. 202014,5815,2314,3214,9514,953.332.000
16 sept. 202014,6115,1014,5914,9014,903.457.200
15 sept. 202014,7014,7114,4814,5714,571.038.300
14 sept. 202014,4414,6114,2914,5314,531.476.200
11 sept. 202014,4514,5514,1114,3214,323.019.100
10 sept. 202014,7314,8614,3314,3614,362.352.100
09 sept. 202014,3714,9314,2114,6214,625.529.100
08 sept. 202013,7414,1313,6313,9713,972.178.700
04 sept. 202014,3414,3713,5113,9513,952.668.700
03 sept. 202014,4214,6014,0614,1714,173.008.700
02 sept. 202014,1014,6014,0314,5314,532.504.800
01 sept. 202014,1814,4014,0014,0314,036.675.000
31 ago. 202013,9214,2813,8014,1514,153.835.800
28 ago. 202013,7213,9613,6613,9513,951.745.600
27 ago. 202013,6113,7713,3513,6013,602.747.700
26 ago. 202013,2513,7413,1513,6113,613.253.300
25 ago. 202013,1913,2412,9013,0113,014.175.800
24 ago. 202012,9913,2712,9313,1113,116.537.700
21 ago. 202012,8713,0512,8612,9212,922.710.900
20 ago. 202012,7813,0012,6212,9312,931.375.100
19 ago. 202012,7813,0512,6712,9312,932.054.700
18 ago. 202012,8112,9012,7012,7712,772.286.000
17 ago. 202012,8812,9312,6312,8312,831.131.900
14 ago. 202012,8012,9212,7412,8112,812.061.600
13 ago. 202012,6112,8512,5512,8112,811.909.700
12 ago. 202012,8312,9212,5712,6112,611.765.200
11 ago. 202013,0513,2312,7212,7312,732.888.500
10 ago. 202012,9113,0512,5412,9612,963.424.800
07 ago. 202012,7313,0712,4512,8212,827.742.100
06 ago. 202012,6813,3212,5113,0813,086.234.900
05 ago. 202012,2512,4712,0512,3812,385.092.600
04 ago. 202011,7012,2811,6512,1412,144.267.000
03 ago. 202011,7011,8211,5611,6911,692.065.500
31 jul. 202011,6811,8311,3911,6611,661.551.000
30 jul. 202011,5311,8111,3911,7011,703.850.200
29 jul. 202011,6711,8711,5211,7711,771.833.400
28 jul. 202011,8612,0711,5311,5511,553.342.300
27 jul. 202011,4511,9811,4011,9411,945.465.900
24 jul. 202011,4411,5711,0511,4211,427.471.400
23 jul. 202011,3011,5511,0911,4511,455.285.400
22 jul. 202010,8911,3010,8911,2811,281.891.700
21 jul. 202010,9011,1910,8410,8810,882.369.300
20 jul. 202010,8511,0110,6910,9310,931.526.500
17 jul. 202010,7610,9010,6210,8110,811.889.600
16 jul. 202010,8911,0010,7010,7410,741.759.400
15 jul. 202010,9711,1910,7611,0211,023.586.600
14 jul. 202010,0810,6910,0110,6610,666.052.400
13 jul. 202010,1710,269,8810,0010,003.862.800
10 jul. 202010,0210,159,7610,0510,055.759.400
09 jul. 202010,5510,629,8610,0010,006.211.700
08 jul. 202010,5510,6310,3410,4710,471.783.400
07 jul. 202010,9310,9810,5810,5910,594.111.600
06 jul. 202011,0411,2010,5410,9710,973.103.200
02 jul. 202011,1111,2510,7910,8510,852.507.300
01 jul. 202011,1211,3010,8110,8910,893.609.300
30 jun. 202011,0311,2610,9311,2011,201.953.600
29 jun. 202011,1411,2510,8011,0711,071.971.200
26 jun. 202011,5411,8310,8610,9310,935.654.100
25 jun. 202011,2211,7711,1611,7311,734.552.500
24 jun. 202012,0812,1511,0811,4011,405.443.400
23 jun. 202012,2712,4412,0712,2712,272.387.000
22 jun. 202012,3612,4712,0712,1312,134.305.400
19 jun. 202012,2412,5712,0712,3912,394.398.200
18 jun. 202011,8412,1111,6912,0312,032.947.800
17 jun. 202011,9212,1511,7711,9311,932.401.600
16 jun. 202011,7511,9411,4311,9211,926.735.900
15 jun. 202010,6611,3910,2311,2011,208.305.000
12 jun. 202011,1411,2510,3910,5910,594.216.500
11 jun. 202011,4611,5010,6410,6510,658.443.000
10 jun. 202012,2812,4111,7711,9011,903.831.600
09 jun. 202012,2112,3412,0212,2212,224.037.200
08 jun. 202012,4412,5112,3012,3712,377.167.900
05 jun. 202012,3212,4512,0112,0912,094.594.800
04 jun. 202011,9512,5511,4611,8811,888.586.600
03 jun. 202012,7013,0812,5512,8112,814.948.600
02 jun. 202012,6512,7012,3712,5312,537.223.000
01 jun. 202012,7912,7912,3312,6512,656.028.100
29 may. 202012,2812,5511,8612,4812,486.183.800
28 may. 202012,6112,6212,2712,3712,372.560.100
27 may. 202012,5812,6812,0612,5512,554.000.000
26 may. 202012,7212,7712,3312,3412,346.420.500
22 may. 202012,3112,3512,0412,3212,321.925.500
21 may. 202012,0212,4211,9312,2812,282.410.800
20 may. 202011,9412,2711,7912,0812,082.824.800
19 may. 202011,7112,0111,4811,7111,712.114.300
18 may. 202011,2011,8511,0411,7311,734.141.100
15 may. 202010,6210,8410,4510,6410,642.750.500
14 may. 202010,2010,7810,0210,6810,684.045.900
13 may. 202010,9511,0410,2210,4010,403.375.000
12 may. 202011,5711,6610,9510,9610,963.886.600
11 may. 202011,4111,7811,2011,5511,558.001.400
08 may. 202011,7611,8511,3511,3911,394.246.100
07 may. 202011,3711,6011,2611,5011,501.916.100
06 may. 202011,5211,7411,1811,2011,201.327.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines