Mercados españoles cerrados en 1 hr 43 mins

NeueHealth, Inc. (NEUE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,36+0,20 (+3,91%)
A partir del 09:46AM EDT. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20245,205,455,205,365,369564
21 jun 20245,205,235,005,155,1520.500
20 jun 20245,295,495,255,255,2510.300
18 jun 20245,355,485,295,295,2915.800
17 jun 20245,385,545,335,335,3314.200
14 jun 20245,535,695,395,395,394100
13 jun 20245,655,805,305,325,329600
12 jun 20245,735,735,405,405,408900
11 jun 20245,565,815,565,635,632400
10 jun 20245,565,955,565,585,5814.200
07 jun 20245,755,785,555,555,5511.200
06 jun 20245,855,995,805,805,804400
05 jun 20245,815,865,815,835,832600
04 jun 20245,815,885,815,885,88500
03 jun 20245,895,955,895,955,952900
31 may 20245,906,075,906,006,004200
30 may 20245,916,045,916,046,04700
29 may 20246,006,045,876,046,041900
28 may 20245,916,235,915,985,982700
24 may 20245,946,085,905,955,9512.200
23 may 20246,066,095,905,975,973600
22 may 20246,156,155,905,965,965300
21 may 20245,906,175,906,176,171000
20 may 20245,935,935,905,905,902700
17 may 20245,766,085,765,995,995100
16 may 20246,096,186,076,126,1224.800
15 may 20245,906,245,906,166,167800
14 may 20246,046,235,676,096,0924.300
13 may 20246,026,296,026,076,0716.300
10 may 20246,026,336,026,166,1622.700
09 may 20246,016,416,016,056,0514.200
08 may 20246,306,426,116,426,425700
07 may 20246,346,496,306,306,303800
06 may 20246,196,386,196,256,252900
03 may 20246,256,256,256,256,25900
02 may 20246,146,316,046,066,064700
01 may 20246,086,306,056,156,153300
30 abr 20246,386,386,356,386,381500
29 abr 20246,486,486,156,296,296800
26 abr 20246,086,485,956,116,1115.800
25 abr 20246,296,546,046,346,346800
24 abr 20246,166,466,166,466,462200
23 abr 20246,206,286,026,156,155800
22 abr 20245,756,375,756,376,374400
19 abr 20245,825,825,825,825,821200
18 abr 20246,106,315,746,316,313200
17 abr 20246,386,385,845,845,844200
16 abr 20246,006,255,915,915,916000
15 abr 20246,036,585,606,076,0710.000
12 abr 20246,246,436,066,066,063400
11 abr 20246,636,636,246,446,442500
10 abr 20246,286,496,036,496,492600
09 abr 20246,166,206,096,096,096300
08 abr 20246,166,166,156,156,151300
05 abr 20246,186,376,076,376,375100
04 abr 20246,506,506,286,366,363500
03 abr 20246,416,506,336,336,332200
02 abr 20246,496,696,256,386,386600
01 abr 20246,496,706,306,306,309300
28 mar 20246,366,836,366,506,506200
27 mar 20246,296,766,296,506,5014.300
26 mar 20246,836,836,306,306,306400
25 mar 20246,566,776,566,606,604000
22 mar 20246,327,106,326,566,5612.100
21 mar 20246,686,846,366,506,5017.600
20 mar 20246,757,106,506,806,8032.300
19 mar 20247,017,306,556,556,5512.600
18 mar 20247,387,607,077,307,3014.700
15 mar 20246,997,616,987,617,6136.900
14 mar 20247,487,486,576,986,9819.700
13 mar 20247,427,737,007,317,3126.900
12 mar 20248,008,327,417,477,4714.400
11 mar 20248,058,507,708,008,0037.600
08 mar 20249,219,308,018,018,0131.400
07 mar 202410,5611,358,329,209,2062.700
06 mar 20249,8610,988,5810,1010,1074.100
05 mar 20247,928,807,768,558,5526.500
04 mar 20247,768,157,697,997,997400
01 mar 20247,828,007,597,937,932300
29 feb 20247,648,007,647,817,814300
28 feb 20248,008,007,367,667,663400
27 feb 20248,168,167,528,158,154200
26 feb 20247,708,117,517,527,525300
23 feb 20247,737,807,507,527,5218.500
22 feb 20248,128,407,257,767,7612.000
21 feb 20248,498,497,888,288,282800
20 feb 20248,158,517,808,218,214900
16 feb 20248,288,357,948,218,212900
15 feb 20247,508,767,118,388,3849.800
14 feb 20247,127,497,127,407,406600
13 feb 20247,017,446,917,357,355000
12 feb 20246,767,446,767,237,236800
09 feb 20246,717,456,417,277,2710.600
08 feb 20247,427,426,746,946,948800
07 feb 20247,427,467,097,317,317100
06 feb 20246,447,456,447,267,2641.100
05 feb 20246,536,855,986,606,6024.500
02 feb 20246,998,045,256,536,53158.200
01 feb 202411,1111,856,046,256,25201.900
31 ene 202411,1211,4211,0311,2411,243800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...