Mercados españoles abiertos en 30 mins

GoHealth, Inc. (GOCO)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,85-0,61 (-4,53%)
Al cierre: 04:00PM EST
13,00 +0,15 (+1,17%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
04 mar 2023 - 04 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 202413,3113,5312,8512,8512,857700
29 feb 202413,2013,4913,1613,4613,469700
28 feb 202412,9013,2012,6213,1113,119600
27 feb 202413,2113,2112,7612,7612,764500
26 feb 202412,9013,0912,8313,0213,022400
23 feb 202412,9713,1812,7612,7712,773700
22 feb 202412,8513,2712,8112,9912,995400
21 feb 202412,9313,0512,7112,8012,805000
20 feb 202413,4113,6712,9713,1913,196500
16 feb 202413,9714,0812,9713,7013,707700
15 feb 202413,2814,1913,2814,0714,0717.600
14 feb 202412,2713,3612,2713,2913,2910.000
13 feb 202413,0913,4112,5212,5212,529400
12 feb 202412,7813,6712,7813,5213,528900
09 feb 202412,1712,9912,1712,9912,9915.300
08 feb 202412,1112,5112,1112,3612,366300
07 feb 202412,4712,4712,0012,1812,187100
06 feb 202412,2312,6512,0212,3612,3612.700
05 feb 202412,0212,2411,7511,7511,755600
02 feb 202412,0012,4912,0012,0712,077000
01 feb 202411,7512,4611,5012,3312,338300
31 ene 202412,0312,3111,8111,8111,814100
30 ene 202412,6012,7212,1512,1512,154900
29 ene 202412,1712,9512,1712,7812,789800
26 ene 202412,1012,3911,8412,0912,0921.200
25 ene 202412,6312,7912,0112,1212,127000
24 ene 202412,7312,8012,3112,6012,606000
23 ene 202412,7612,9411,8312,6112,6141.700
22 ene 202412,1113,0011,8512,9612,9612.100
19 ene 202411,9912,5511,7012,4012,406600
18 ene 202412,3112,3111,2511,8911,8951.900
17 ene 202412,5012,6112,0712,4012,409000
16 ene 202412,9812,9812,3512,5612,565000
12 ene 202412,3713,2112,3712,9912,999500
11 ene 202412,6012,7812,2412,3212,326300
10 ene 202413,1413,1812,2512,5712,5722.100
09 ene 202413,2213,2713,2013,2013,203400
08 ene 202413,5013,6613,0913,6613,665900
05 ene 202412,9313,8212,8813,3913,3913.600
04 ene 202412,7713,3412,7413,1213,1213.200
03 ene 202413,1013,1012,6012,6012,6016.900
02 ene 202413,1113,4713,0013,0913,0925.600
29 dic 202313,5514,4112,6613,3413,3495.800
28 dic 202314,1114,5013,7514,3014,3028.000
27 dic 202314,5114,6913,9014,1814,1840.600
26 dic 202316,2016,2014,1514,5114,5131.500
22 dic 202315,1516,4415,1516,2116,2115.200
21 dic 202315,0715,4714,4715,2015,2020.800
20 dic 202314,9016,0814,5715,3115,3131.200
19 dic 202314,4214,9914,4214,6514,6522.000
18 dic 202314,5114,6814,2014,4814,4813.700
15 dic 202314,7514,7513,5514,6114,6148.600
14 dic 202314,9715,0014,2514,7414,7415.500
13 dic 202313,5614,9913,5614,9314,9315.300
12 dic 202313,7814,1913,5113,8613,869200
11 dic 202313,7214,2013,6213,6513,659400
08 dic 202314,1214,4013,9813,9813,989000
07 dic 202314,5014,8413,8514,4814,4812.800
06 dic 202314,2914,9914,2914,4914,4919.300
05 dic 202313,8414,3013,8114,1814,1811.000
04 dic 202313,5414,4813,5414,0114,0117.700
01 dic 202312,6113,8912,6113,7113,7115.300
30 nov 202312,7212,8912,7012,8812,8810.000
29 nov 202313,3613,6012,6312,6312,6321.900
28 nov 202313,2013,4013,0913,1613,168700
27 nov 202313,0013,4013,0013,2213,2215.800
24 nov 202312,9413,4012,6213,1813,1810.800
22 nov 202312,9813,2312,6613,0613,065000
21 nov 202312,8613,4512,8612,9812,984800
20 nov 202312,6713,0812,4113,0513,0516.200
17 nov 202313,0213,1612,2112,7212,7250.000
16 nov 202314,6114,7113,2013,2813,2830.400
15 nov 202313,6114,6013,6114,5914,5923.600
14 nov 202313,2013,9712,6813,8913,8918.300
13 nov 202312,9413,4012,6413,0913,0926.900
10 nov 202312,8813,3412,5013,3213,327200
09 nov 202312,6413,3612,6112,9112,9111.800
08 nov 202313,2613,3912,8113,0213,0217.700
07 nov 202312,5113,3412,5113,1613,1612.700
06 nov 202314,0214,1712,8113,0513,0526.000
03 nov 202314,4015,2014,0314,1714,1729.200
02 nov 202314,1514,6613,9814,3814,3812.400
01 nov 202314,0314,0313,7014,0214,024300
31 oct 202313,7514,0413,6814,0414,045700
30 oct 202312,8613,8712,6213,8713,8715.700
27 oct 202312,4912,8412,4612,7212,725600
26 oct 202312,5512,8912,4412,6212,6210.100
25 oct 202312,4112,6412,2912,5412,5410.000
24 oct 202312,1812,6012,0412,4412,447300
23 oct 202311,7412,6411,7412,2312,2315.400
20 oct 202312,2412,7311,9012,1412,1422.800
19 oct 202312,4612,5612,1712,2012,209600
18 oct 202312,6912,6912,2512,4012,4026.800
17 oct 202312,5613,0612,5012,6512,6521.500
16 oct 202313,1013,1012,4012,6912,6967.700
13 oct 202314,0314,1512,7213,1913,19149.700
12 oct 202314,1414,2414,0014,0214,0242.700
11 oct 202314,1914,2014,0914,1314,1313.600
10 oct 202314,0614,5114,0614,2114,2130.700
09 oct 202314,6414,7414,0614,1214,1231.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...