Mercados españoles cerrados

Health Catalyst, Inc. (HCAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,04+0,47 (+1,32%)
Al cierre: 1:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 nov. 202035,5436,2235,5236,0436,04141.200
25 nov. 202035,2236,0035,0735,5735,57155.000
24 nov. 202035,2035,7234,4035,5535,55241.100
23 nov. 202034,4035,4034,3034,9134,91301.000
20 nov. 202032,9534,4932,8434,3834,38221.100
19 nov. 202033,2233,8832,6333,1533,15278.100
18 nov. 202034,0234,1533,1733,2233,22246.800
17 nov. 202034,1034,2233,2334,0134,01367.500
16 nov. 202034,7234,9933,5633,8133,81400.700
13 nov. 202035,6435,7933,8234,5034,50594.000
12 nov. 202035,9636,0935,1935,7435,74312.700
11 nov. 202035,7336,9334,9535,6735,67531.900
10 nov. 202036,1836,9435,3036,8236,82655.400
09 nov. 202036,0036,7535,6735,7435,74557.800
06 nov. 202035,8536,2235,5035,7435,74257.400
05 nov. 202036,1536,1535,2935,9535,95304.300
04 nov. 202035,9836,3834,6235,0535,05199.400
03 nov. 202034,3136,0334,3135,6135,61371.000
02 nov. 202034,7834,7833,2034,0634,06304.200
30 oct. 202034,3435,4533,7334,4834,48476.000
29 oct. 202035,0135,7034,4134,4834,48462.000
28 oct. 202034,5235,2234,3335,0035,00296.700
27 oct. 202034,3135,4734,2135,0335,03426.300
26 oct. 202034,2434,5033,6034,2634,26156.400
23 oct. 202033,8234,7933,7134,5234,52173.700
22 oct. 202032,0533,9831,6533,8733,87567.700
21 oct. 202033,1133,5431,8531,9031,90614.000
20 oct. 202035,4935,4933,0533,0633,06375.100
19 oct. 202036,0136,1335,0835,1935,19222.200
16 oct. 202035,6136,0834,7935,7435,74627.800
15 oct. 202035,0035,7834,2835,7135,71202.200
14 oct. 202034,5035,7434,4035,4135,41275.500
13 oct. 202035,1235,6433,9534,7634,76295.400
12 oct. 202036,0636,4935,1835,2435,24476.100
09 oct. 202035,7036,0735,3835,9235,92130.700
08 oct. 202036,9936,9935,3335,7035,70465.100
07 oct. 202035,6336,0735,3535,8835,88311.500
06 oct. 202036,1336,4035,3235,4035,40371.400
05 oct. 202036,5136,9835,7435,9935,99296.900
02 oct. 202036,3037,0435,8636,2136,21486.100
01 oct. 202037,1737,1735,8436,9836,98460.400
30 sept. 202036,8036,9836,1436,6036,60418.600
29 sept. 202036,8036,8736,4036,7736,77409.800
28 sept. 202036,6336,7636,0736,6336,63370.400
25 sept. 202035,0936,3034,6536,0336,03570.700
24 sept. 202034,2435,5334,1835,2135,21730.200
23 sept. 202034,2034,8133,8734,2634,26288.400
22 sept. 202034,3634,4433,3134,3534,35370.400
21 sept. 202035,3635,7334,0234,3434,34459.700
18 sept. 202036,0236,2935,1736,0236,021.715.400
17 sept. 202035,2936,7435,1035,7135,71640.300
16 sept. 202035,6936,6535,4035,9035,90675.000
15 sept. 202036,2036,5535,1635,7335,73649.500
14 sept. 202034,5036,1234,0636,1136,111.290.600
11 sept. 202034,2334,8533,4034,5034,501.191.200
10 sept. 202032,7634,6632,4033,9533,951.180.900
09 sept. 202032,9933,3232,2432,8232,82453.600
08 sept. 202031,4733,3131,2632,5432,54640.500
04 sept. 202033,3433,6130,8532,1332,13671.800
03 sept. 202032,9233,7632,4033,4033,40609.200
02 sept. 202032,5033,5332,0633,2133,21523.000
01 sept. 202031,1132,3830,8132,2132,21667.900
31 ago. 202030,5331,7830,3531,1831,18324.400
28 ago. 202030,6731,2930,2330,5930,59507.600
27 ago. 202030,9231,8530,5430,7330,731.346.600
26 ago. 202030,8731,4830,7330,9230,92521.500
25 ago. 202030,0031,2829,3030,8430,84378.800
24 ago. 202032,0132,1129,9530,3230,32652.300
21 ago. 202032,4432,8131,5631,9231,92534.200
20 ago. 202032,0632,6332,0632,4632,46302.500
19 ago. 202032,5932,7332,1632,4032,40452.400
18 ago. 202032,5032,9432,2132,5932,591.089.000
17 ago. 202031,3232,4330,8432,4132,41863.700
14 ago. 202032,4032,4031,0031,3331,331.020.400
13 ago. 202032,7433,3832,4932,5132,51483.200
12 ago. 202033,1034,4932,2732,6332,631.123.600
11 ago. 202035,4435,8334,6834,9034,90696.500
10 ago. 202036,3336,5035,1135,1535,15418.800
07 ago. 202036,1536,9834,9335,8735,871.078.800
06 ago. 202036,3736,6335,7536,1136,11373.400
05 ago. 202037,0337,0636,2236,4036,40477.000
04 ago. 202035,9536,8435,6736,2636,26314.300
03 ago. 202035,0835,9934,2935,9035,90374.400
31 jul. 202035,9636,1634,4534,9034,90459.800
30 jul. 202035,3036,2635,0435,7435,74612.100
29 jul. 202035,8636,0934,9635,8535,85567.300
28 jul. 202036,8337,0135,5635,6635,66766.300
27 jul. 202036,0337,0235,6736,9136,91385.600
24 jul. 202035,6836,2435,2335,9835,98314.900
23 jul. 202035,9136,5335,6036,2936,29742.500
22 jul. 202036,3736,6135,4736,0736,07642.200
21 jul. 202035,9636,7635,1536,3336,331.524.200
20 jul. 202036,0236,3734,9135,6535,65381.100
17 jul. 202035,8336,1535,6135,8935,89880.700
16 jul. 202036,0236,6834,8535,6635,66632.900
15 jul. 202035,5036,5435,0036,4136,411.081.500
14 jul. 202032,1634,0632,0633,9933,99788.100
13 jul. 202034,5234,6332,2232,2632,261.008.300
10 jul. 202033,5434,9432,5033,9533,951.608.400
09 jul. 202031,3332,5830,8532,4332,43515.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...