Mercados españoles cerrados

Encompass Health Corporation (EHC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,22+0,60 (+0,76%)
Al cierre: 04:00PM EDT
79,22 0,00 (0,00%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202478,6579,5078,6579,2279,22760.509
18 abr 202479,3279,8178,5378,6278,62769.200
17 abr 202480,4081,0179,4379,6979,69644.100
16 abr 202481,0581,4179,3379,9779,97722.000
15 abr 202481,1881,7580,2280,7380,73563.400
12 abr 202481,5881,8980,4780,4980,49611.100
11 abr 202481,7381,9181,0881,6681,66489.800
10 abr 202481,2181,7580,5381,5781,57652.300
09 abr 202482,4182,6781,2881,9581,95548.100
08 abr 202482,8583,1782,2482,3182,31631.000
05 abr 202480,9383,4180,9283,3683,36867.100
04 abr 202482,5782,8580,9381,0081,00587.600
03 abr 202481,8683,1281,8682,2082,20955.500
02 abr 202482,6482,7581,1882,0082,00852.500
01 abr 202481,9783,3681,0883,2383,231.439.000
28 mar 202480,1983,7380,1982,5882,581.859.900
28 mar 20240.15 Dividendo
27 mar 202477,4777,9177,0977,7177,56443.900
26 mar 202476,2576,8676,1176,7476,59410.300
25 mar 202476,7076,9776,1276,1475,99465.300
22 mar 202477,3177,7576,4476,5176,36689.500
21 mar 202476,8177,7276,6377,3077,15548.500
20 mar 202477,4577,4576,1276,6776,52580.900
19 mar 202476,1177,4376,1177,2677,11695.200
18 mar 202474,7576,4674,4575,9975,84832.900
15 mar 202474,4975,1974,2774,7574,611.382.800
14 mar 202475,7776,2574,3075,1174,97527.900
13 mar 202476,9378,0375,8376,1275,97682.600
12 mar 202475,5376,9675,3276,9576,80611.100
11 mar 202476,2076,3575,4775,7775,62376.200
08 mar 202477,3877,5876,2676,4576,30430.000
07 mar 202477,3578,1177,1677,3777,22614.100
06 mar 202475,3576,6374,9076,6076,45791.300
05 mar 202475,1875,4074,4774,8074,66459.700
04 mar 202474,3275,3974,2974,8674,72544.200
01 mar 202474,4374,8773,8274,2074,06613.800
29 feb 202474,9975,1773,6874,4074,26865.900
28 feb 202475,2975,6574,4974,7274,58417.300
27 feb 202475,2875,9075,0475,3475,19417.200
26 feb 202475,3775,8574,8075,3975,24596.100
23 feb 202474,3075,7774,1675,2575,10677.400
22 feb 202474,5374,8073,9274,1674,02891.000
21 feb 202473,7674,7673,7474,5374,39735.600
20 feb 202473,2774,2773,0274,0173,87554.800
16 feb 202473,7774,1473,1473,5573,41452.000
15 feb 202473,7374,4073,3573,7873,64394.800
14 feb 202473,4173,6872,5773,3573,21591.800
13 feb 202472,7974,1072,5373,0772,93705.900
12 feb 202472,9073,6072,3873,5773,43643.700
09 feb 202474,1774,1772,4272,9372,79739.000
08 feb 202473,5076,8472,3773,4573,311.992.900
07 feb 202472,2773,6571,9972,7672,62805.400
06 feb 202471,7972,5571,7972,1972,05502.200
05 feb 202472,2372,4770,8371,8271,68705.500
02 feb 202472,5873,2871,9672,2872,14482.800
01 feb 202470,8873,3870,8873,0072,86765.100
31 ene 202472,4372,9971,0271,0470,90465.000
30 ene 202472,0372,2271,5171,8771,73406.100
29 ene 202471,2471,6770,7471,6071,46638.600
26 ene 202471,5672,0970,8271,6871,54543.000
25 ene 202470,7971,1969,9571,1971,05511.000
24 ene 202470,9670,9770,1770,5470,40387.700
23 ene 202471,0071,0070,2170,7770,63336.800
22 ene 202470,7771,4370,7270,9770,83361.000
19 ene 202471,0071,0069,9970,4670,32388.100
18 ene 202469,9570,8769,7770,8670,72492.400
17 ene 202471,3471,8369,7269,7969,66452.000
16 ene 202468,7471,5067,9471,4571,311.042.500
12 ene 202469,2070,0068,5768,9468,81641.300
11 ene 202468,3869,0568,0568,8968,76441.200
10 ene 202468,1568,9668,1568,4668,33422.100
09 ene 202467,8568,4167,4368,2668,13361.600
08 ene 202468,0968,5067,1268,0267,89429.900
05 ene 202466,9868,4266,8768,0467,911.040.100
04 ene 202467,0767,5366,3666,8866,75781.800
03 ene 202467,0167,3166,5567,1066,97509.800
02 ene 202466,0067,1965,9967,1667,03520.500
29 dic 202367,1767,2766,3666,7266,59431.800
29 dic 20230.15 Dividendo
28 dic 202367,3067,8666,9567,2466,96362.100
27 dic 202367,5967,8367,4467,5567,27427.800
26 dic 202367,1867,9067,0067,4667,18275.100
22 dic 202366,8467,4566,6367,1866,90438.500
21 dic 202366,1066,6765,9666,5266,24364.800
20 dic 202366,4966,7165,8065,8165,54480.100
19 dic 202366,2666,8366,1066,7266,44492.900
18 dic 202365,7166,2665,3965,9765,70603.800
15 dic 202367,0967,3065,3365,5165,241.886.700
14 dic 202367,5868,2867,3667,5267,24986.400
13 dic 202365,9767,3465,8766,9766,69737.700
12 dic 202365,6666,4665,3465,9965,72598.600
11 dic 202365,1265,7564,3865,6365,36651.800
08 dic 202364,9065,0364,1564,8064,53674.500
07 dic 202365,0665,1364,2764,9964,72472.500
06 dic 202365,6066,1164,6865,1064,83411.900
05 dic 202366,5866,7965,3865,4765,20421.400
04 dic 202366,5067,0366,1966,8366,55547.100
01 dic 202365,3066,5365,2666,3966,11500.300
30 nov 202364,2465,2563,7865,1764,90558.700
29 nov 202364,9065,2164,2764,3364,06432.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...