Mercados españoles abiertos en 7 hrs 46 min

GoHealth, Inc. (GOCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,6340+0,0062 (+0,99%)
Al cierre: 04:00PM EDT
0,6339 -0,00 (-0,02%)
Después del cierre: 06:51PM EDT
Intervalo de fechas:
11 ago 2021 - 11 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago 20220,63000,65000,59150,63400,63401.153.932
10 ago 20220,60000,63000,59000,62800,6280574.900
09 ago 20220,64000,64000,57000,58500,5850906.200
08 ago 20220,54000,64000,53100,62000,62001.766.800
05 ago 20220,54000,54000,51500,53000,5300923.100
04 ago 20220,53900,54800,52000,53000,53001.222.300
03 ago 20220,55100,57000,52800,53000,53001.342.800
02 ago 20220,55000,58900,53200,54400,54401.291.300
01 ago 20220,54200,61000,53100,56300,56301.313.200
29 jul 20220,54900,57500,53300,55000,5500454.900
28 jul 20220,52200,55900,51100,55800,5580704.400
27 jul 20220,52000,54000,51500,53900,5390655.300
26 jul 20220,53900,53900,51000,51500,51501.053.100
25 jul 20220,52300,54800,52100,53900,5390809.700
22 jul 20220,57500,57800,53000,53800,53802.324.000
21 jul 20220,56000,57000,55000,55600,5560332.200
20 jul 20220,55500,59900,55000,56100,56101.186.300
19 jul 20220,51100,55900,51100,55000,5500930.500
18 jul 20220,52700,55000,51100,51800,5180847.000
15 jul 20220,53000,55700,51600,51600,51601.356.000
14 jul 20220,51500,55000,51500,53500,5350940.000
13 jul 20220,54000,54600,52300,53300,53301.040.000
12 jul 20220,54600,56800,54200,55800,5580467.900
11 jul 20220,57000,59000,55000,55100,5510915.900
08 jul 20220,58000,61000,57000,57800,57801.029.200
07 jul 20220,56000,61600,55000,59300,59301.589.900
06 jul 20220,56000,57600,53000,54400,54402.400.600
05 jul 20220,60000,63900,56100,57000,57002.083.100
01 jul 20220,62200,67100,60000,61000,61001.956.200
30 jun 20220,57000,60800,53200,59800,59801.253.400
29 jun 20220,59000,59000,54600,56700,56701.381.500
28 jun 20220,62000,64500,57700,59700,59701.145.900
27 jun 20220,60200,62800,60000,60500,6050947.400
24 jun 20220,60000,71600,58800,58800,58805.965.300
23 jun 20220,58100,61000,57300,60600,6060765.500
22 jun 20220,57800,60000,56400,58400,58401.632.300
21 jun 20220,62000,62000,57000,58900,58901.104.400
17 jun 20220,60000,62000,57000,57600,57601.435.000
16 jun 20220,62000,62100,56100,56400,56401.866.400
15 jun 20220,64800,66000,60300,62000,62001.280.800
14 jun 20220,61500,64000,58100,64000,64001.366.600
13 jun 20220,68000,71000,59000,59600,59601.342.600
10 jun 20220,72700,73600,68500,72000,7200833.500
09 jun 20220,79800,79900,72300,72400,7240688.500
08 jun 20220,83000,84000,74500,79900,79901.476.800
07 jun 20220,78500,84000,77000,81900,81901.045.100
06 jun 20220,76500,80800,73000,79000,79001.579.300
03 jun 20220,79500,80200,71900,71900,7190899.900
02 jun 20220,78000,81800,70100,80900,80902.842.600
01 jun 20220,82600,83900,78000,78100,78101.695.000
31 may 20220,90000,91000,80000,80000,80002.001.000
27 may 20220,77800,96000,76000,89800,89803.445.000
26 may 20220,66000,79900,63500,77400,77403.303.500
25 may 20220,65000,71100,62000,67600,67601.135.500
24 may 20220,64100,68000,61500,65500,65502.124.900
23 may 20220,62700,68800,60000,68000,68002.075.700
20 may 20220,64000,66900,58000,63000,63002.100.200
19 may 20220,63700,65000,59000,64200,64203.098.100
18 may 20220,66600,68700,62100,63000,63001.226.400
17 may 20220,67200,69000,64000,68700,68701.978.900
16 may 20220,73000,75300,65500,65800,65801.262.100
13 may 20220,72000,77000,70500,71300,71301.785.700
12 may 20220,71000,75000,66000,69200,69202.293.500
11 may 20220,75000,80900,73100,75500,75502.347.800
10 may 20220,69000,72000,63000,70600,70602.798.800
09 may 20220,71900,72200,65000,68000,68001.741.000
06 may 20220,80000,81200,70700,71400,71401.891.300
05 may 20220,76700,80800,76200,80100,80102.504.100
04 may 20220,78000,81000,75100,78200,78202.113.000
03 may 20220,80000,92000,78200,78800,78802.619.900
02 may 20220,75100,86000,72000,80800,80803.930.600
29 abr 20220,80000,83600,73200,74700,74702.898.700
28 abr 20220,72700,81700,70600,81700,81703.738.600
27 abr 20220,74300,75800,69000,73600,73602.657.800
26 abr 20220,73600,77000,70000,74000,74002.406.300
25 abr 20220,75700,78000,71000,76700,76701.487.000
22 abr 20220,71000,77100,71000,76200,76202.808.700
21 abr 20220,82500,86000,71300,72500,72503.706.300
20 abr 20220,88200,88700,81000,83800,83802.900.100
19 abr 20220,85700,91200,85200,88200,88204.101.600
18 abr 20220,97000,97000,86000,87400,87403.335.900
14 abr 20220,99001,02000,93600,97000,97003.410.400
13 abr 20220,99901,03000,99500,99500,99503.821.000
12 abr 20221,05001,09000,98300,99800,99802.680.900
11 abr 20221,05001,09001,04001,05001,05001.603.300
08 abr 20221,10001,12101,07001,07001,07001.449.900
07 abr 20221,15001,16001,06001,13001,13002.716.900
06 abr 20221,20001,20001,12001,15001,15003.610.700
05 abr 20221,30001,30001,17001,21001,210012.266.200
04 abr 20221,20001,31001,15001,29001,29006.231.000
01 abr 20221,17001,28001,14001,24001,24003.303.400
31 mar 20221,22001,24001,15001,18001,18002.919.600
30 mar 20221,30001,31001,19001,21001,21002.098.500
29 mar 20221,33001,38001,29001,31001,31002.811.400
28 mar 20221,33001,35001,28001,29001,29002.356.900
25 mar 20221,33001,38001,27001,35001,35003.721.700
24 mar 20221,50001,52001,28001,32001,32004.645.800
23 mar 20221,56001,59001,46001,48001,48001.766.100
22 mar 20221,60001,67001,56001,56001,56002.088.300
21 mar 20221,48001,70001,44001,55001,55002.990.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...