Mercados españoles abiertos en 3 hrs 2 min

GoHealth, Inc. (GOCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,2900-0,1700 (-6,91%)
Al cierre: 04:00PM EST
2,2600 -0,03 (-1,31%)
Después del cierre: 07:21PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 20222,48002,54002,27002,29002,29002.638.200
26 ene 20222,62002,64002,38002,46002,46003.301.800
25 ene 20222,51002,64002,40902,56002,56001.382.900
24 ene 20222,42002,59002,23002,59002,59003.571.000
21 ene 20222,60002,65002,42002,49002,49002.862.900
20 ene 20222,66002,85502,65002,66002,66001.486.500
19 ene 20222,70002,76002,62002,62002,62001.459.100
18 ene 20222,94002,94002,71002,71002,71001.331.900
14 ene 20222,92003,00002,79502,94002,94001.658.400
13 ene 20223,05003,07002,89002,92002,92001.505.000
12 ene 20223,23003,23002,99003,05003,05001.894.900
11 ene 20223,00003,22003,00003,16003,16002.642.400
10 ene 20222,94003,08002,83003,04003,04003.522.200
07 ene 20222,77003,04502,58502,98002,98007.200.100
06 ene 20223,34003,34002,85002,86002,86005.853.700
05 ene 20223,73003,78003,20003,26003,260013.152.200
04 ene 20223,92004,24003,90004,11004,11003.883.800
03 ene 20223,80003,97503,76003,91003,91001.338.300
31 dic 20213,76003,98503,69503,79003,79002.102.100
30 dic 20213,46003,88003,46003,77003,77002.046.800
29 dic 20213,58003,62003,45003,48003,48001.776.600
28 dic 20213,68003,85003,60003,61003,61001.475.700
27 dic 20213,90003,90003,69003,71003,71001.425.300
23 dic 20213,69003,95003,65303,90003,90001.543.300
22 dic 20213,55003,71503,49503,67003,67001.096.700
21 dic 20213,34003,65003,33003,55003,55002.310.800
20 dic 20213,51003,51003,28003,32003,32002.370.700
17 dic 20213,48003,62003,35003,60003,60002.703.000
16 dic 20213,50003,69003,46003,49003,49001.766.700
15 dic 20213,60003,60003,40003,47003,47002.594.400
14 dic 20213,68003,83003,57003,61003,61001.739.500
13 dic 20213,67003,77003,56003,67003,67001.550.200
10 dic 20213,82003,89503,69003,72003,72001.088.400
09 dic 20213,86003,96503,71503,81003,81001.644.100
08 dic 20213,68003,96003,61003,89003,89001.473.500
07 dic 20213,51003,86003,46003,70003,70003.333.400
06 dic 20213,42003,62003,30003,51003,51002.088.100
03 dic 20213,57003,61003,36003,43003,43002.348.500
02 dic 20213,49003,73003,48003,59003,59003.614.200
01 dic 20213,54003,78003,46003,48003,48006.073.200
30 nov 20213,63003,78003,34503,54003,54003.642.200
29 nov 20213,60003,64003,38003,43003,43002.900.800
26 nov 20213,73003,79003,50003,56003,56002.082.000
24 nov 20213,58003,91003,51003,79003,79005.519.500
23 nov 20213,62003,62003,35003,45003,45002.744.800
22 nov 20213,68003,71003,43003,60003,60004.603.800
19 nov 20213,86003,86003,57003,62003,62003.827.100
18 nov 20214,02004,03003,73503,79003,79004.233.200
17 nov 20214,32004,34004,02004,02004,02003.198.400
16 nov 20214,43004,45004,28504,37004,37002.503.600
15 nov 20214,46004,56004,36004,37004,37002.218.600
12 nov 20214,52004,60004,38004,43004,43001.968.100
11 nov 20214,82304,82304,47004,50004,50003.923.200
10 nov 20214,52005,23804,38004,70004,70009.237.900
09 nov 20214,53504,59004,25004,33004,33006.835.300
08 nov 20214,98005,00004,57004,65004,65006.141.300
05 nov 20215,63005,63004,99005,03005,03005.109.300
04 nov 20215,69005,88005,47005,55005,55003.155.200
03 nov 20215,49005,72005,44005,66005,66001.030.600
02 nov 20215,67005,68605,37005,49005,49001.624.400
01 nov 20215,45005,81005,42005,71005,71001.365.100
29 oct 20215,60505,66005,40005,40005,4000883.900
28 oct 20215,48005,64005,32005,61005,6100960.000
27 oct 20215,66005,77005,46005,47005,47001.420.700
26 oct 20215,80005,80005,64005,70005,7000850.400
25 oct 20215,77005,92005,74005,78005,7800908.300
22 oct 20215,82005,90005,63005,71005,71001.053.400
21 oct 20216,04006,09005,79005,83005,83002.149.300
20 oct 20215,63006,20905,63006,14006,14002.989.100
19 oct 20215,50005,72005,35005,66005,66002.479.400
18 oct 20215,27005,49005,23505,46005,46001.674.300
15 oct 20215,37005,53005,24005,27005,27001.307.000
14 oct 20215,35005,51005,29005,39005,39001.283.600
13 oct 20215,17005,35005,11005,26005,26001.724.600
12 oct 20215,23005,23005,07005,15005,15001.742.800
11 oct 20215,26005,39005,17005,18005,18001.442.900
08 oct 20215,29005,40005,20505,27005,27001.938.500
07 oct 20215,05005,44005,03005,28005,28002.007.800
06 oct 20214,86005,12004,84505,07005,07001.855.800
05 oct 20214,84505,00504,71504,95004,95004.497.700
04 oct 20215,05005,24004,72004,73004,73003.332.400
01 oct 20215,02005,15004,87505,10005,10001.880.800
30 sept 20215,02005,07004,86005,03005,03002.073.900
29 sept 20215,09005,24004,96504,99004,99001.919.100
28 sept 20215,29005,48005,06005,06005,06002.320.900
27 sept 20215,17005,44005,13505,34005,34002.253.700
24 sept 20215,22005,26005,11505,15005,15002.177.000
23 sept 20215,35005,35005,15505,22005,22002.064.100
22 sept 20215,47005,54505,29005,33005,33002.218.900
21 sept 20215,25005,51005,23005,46005,46003.289.300
20 sept 20215,24005,25005,00005,24005,24005.090.500
17 sept 20215,42005,50505,31005,37005,37005.371.100
16 sept 20215,70005,76005,35005,44005,44006.538.800
15 sept 20215,62005,84005,49005,79005,79003.312.400
14 sept 20215,68505,99005,45005,63005,63004.737.300
13 sept 20215,60005,80005,38005,76005,76005.021.200
10 sept 20215,29005,82005,27005,62005,62007.685.500
09 sept 20214,91005,37004,82505,36005,36004.961.600
08 sept 20215,12005,30004,87004,90004,90003.987.000
07 sept 20215,11005,33005,09005,12005,12005.181.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...